20,100€
3,08%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 20,10 | 20,40 | 20,00 | 20,30 | 4,10% | - |
| 20.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 490,00 |
| 16.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 10.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 09.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 03.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 02.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 28.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 27.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 26.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 25.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 22.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 21.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 20.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 19.11.2024 | 19,50 | 19,80 | 19,50 | 19,80 | -1,98% | 550,00 |
| 18.11.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | 2.000,00 |
| 15.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 14.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 13.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 11.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 08.11.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 2,54% | 100,00 |
| 07.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 06.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 04.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 01.11.2024 | 19,00 | 19,70 | 19,00 | 19,70 | 1,03% | 53,00 |
| 31.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 30.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 29.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 28.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 25.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 24.10.2024 | 19,10 | 19,60 | 19,10 | 19,60 | 2,62% | 44,00 |
| 23.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 21.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 18.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 250,00 |
| 17.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 16.10.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | 50,00 |
| 15.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 14.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 11.10.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | 260,00 |
| 10.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 09.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 08.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 07.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 03.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 02.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 01.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 27.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 26.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 25.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 24.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 20.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 18.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 11.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 10.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 04.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 02.09.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -2,70% | 120,00 |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 29.08.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 100,00 |
| 28.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 26.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 19.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 14.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 08.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 07.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |