12,350€
2,07%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 12.03.2025 | 11,80 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 11.03.2025 | 11,80 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 10.03.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 07.03.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -2,42% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 05.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 04.03.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 03.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 28.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 27.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 26.02.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 25.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 21.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 20.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 19.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 17.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 48,00 |
| 14.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 13.02.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 12.02.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -3,82% | - |
| 11.02.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 10.02.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 2,33% | - |
| 07.02.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 06.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 05.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 04.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 03.02.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 31.01.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 30.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 29.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 28.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 27.01.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | - |
| 24.01.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 23.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 22.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 21.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 20.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 17.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 16.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 15.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.01.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 13.01.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 10.01.2025 | 12,10 | 12,10 | 12,00 | 12,10 | -6,20% | - |
| 09.01.2025 | 12,20 | 12,90 | 12,20 | 12,90 | 4,88% | 3,00 |
| 08.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 07.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 06.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 03.01.2025 | 12,60 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 02.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 23.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.12.2024 | 12,30 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 19.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 18.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 17.12.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 16.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 13.12.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | - |
| 12.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 11.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 10.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 09.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -6,62% | - |
| 06.12.2024 | 12,90 | 13,60 | 12,80 | 13,60 | 5,43% | 35,00 |
| 05.12.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 04.12.2024 | 12,50 | 12,90 | 12,50 | 12,90 | -0,77% | - |
| 03.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 02.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 29.11.2024 | 12,70 | 12,70 | 12,60 | 12,70 | -3,42% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,15 | 13,15 | 0,77% | - |
| 27.11.2024 | 13,10 | 13,10 | 13,05 | 13,05 | -1,51% | - |
| 26.11.2024 | 13,20 | 13,25 | 13,10 | 13,25 | -4,68% | - |
| 25.11.2024 | 12,40 | 13,90 | 12,30 | 13,90 | 12,10% | 28,00 |
| 22.11.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 21.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 20.11.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 19.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 18.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 15.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.11.2024 | 11,80 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 12.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 08.11.2024 | 11,30 | 12,80 | 11,30 | 11,70 | 2,63% | 20,00 |
| 07.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 06.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 05.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 04.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 01.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 31.10.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 30.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 28.10.2024 | 10,60 | 10,70 | 10,60 | 10,70 | -0,93% | - |
| 25.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 24.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 23.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 22.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 21.10.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | - |
| 18.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |