23,100€
7,94%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 23,00 | 23,20 | 23,00 | 23,10 | 7,94% | - |
| 06.02.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 4,90% | - |
| 05.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 04.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 03.02.2026 | 19,90 | 19,90 | 19,60 | 19,60 | 2,08% | - |
| 02.02.2026 | 19,00 | 19,30 | 19,00 | 19,20 | 2,13% | 6,00 |
| 30.01.2026 | 18,80 | 18,90 | 18,80 | 18,80 | 0,00% | - |
| 29.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 28.01.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 0,00% | 39,00 |
| 27.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 263,00 |
| 26.01.2026 | 19,20 | 19,30 | 19,00 | 19,00 | -1,55% | 100,00 |
| 23.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 22.01.2026 | 19,30 | 19,60 | 19,20 | 19,20 | 0,52% | 50,00 |
| 21.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 20.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 19.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 16.01.2026 | 19,50 | 19,60 | 19,50 | 19,50 | 1,04% | - |
| 15.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 14.01.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 3,24% | - |
| 13.01.2026 | 18,80 | 18,90 | 18,50 | 18,50 | -2,63% | 100,00 |
| 12.01.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |
| 09.01.2026 | 18,30 | 18,80 | 18,30 | 18,80 | 4,44% | - |
| 08.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 07.01.2026 | 17,80 | 17,90 | 17,80 | 17,80 | -3,78% | - |
| 06.01.2026 | 17,90 | 18,50 | 17,90 | 18,50 | 5,11% | 100,00 |
| 05.01.2026 | 17,60 | 17,70 | 17,60 | 17,60 | 1,15% | - |
| 02.01.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 30.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 29.12.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | - |
| 23.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 22.12.2025 | 17,30 | 17,30 | 17,20 | 17,30 | -1,70% | - |
| 19.12.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 1,15% | - |
| 18.12.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 17.12.2025 | 17,70 | 17,70 | 17,50 | 17,50 | 0,00% | - |
| 16.12.2025 | 17,50 | 17,60 | 17,50 | 17,50 | -1,69% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 1,14% | - |
| 12.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 11.12.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 4,07% | 50,00 |
| 10.12.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 0,00% | - |
| 09.12.2025 | 17,20 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 08.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 05.12.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | - |
| 04.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 03.12.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | - |
| 02.12.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,58% | - |
| 01.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 28.11.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 27.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 26.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 25.11.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 24.11.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 21.11.2025 | 17,10 | 17,70 | 17,10 | 17,20 | 6,17% | 850,00 |
| 20.11.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 19.11.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 5,81% | 130,00 |
| 18.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 17.11.2025 | 15,70 | 15,80 | 15,70 | 15,70 | 0,64% | - |
| 14.11.2025 | 15,60 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 13.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 12.11.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -1,26% | - |
| 11.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 10.11.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 07.11.2025 | 15,70 | 16,00 | 15,60 | 16,00 | 2,56% | 76,00 |
| 06.11.2025 | 15,60 | 15,70 | 15,60 | 15,60 | -3,11% | - |
| 05.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 8,78% | 35,00 |
| 04.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 03.11.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 31.10.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 30.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 29.10.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 28.10.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 27.10.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 24.10.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 23.10.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 22.10.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | - |
| 21.10.2025 | 14,10 | 14,30 | 14,10 | 14,30 | -0,69% | - |
| 20.10.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 2,86% | - |
| 17.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 16.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 15.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 14.10.2025 | 13,40 | 13,50 | 13,40 | 13,40 | 5,51% | - |
| 13.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 10.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 09.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | - |
| 08.10.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 07.10.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 06.10.2025 | 13,80 | 13,80 | 13,70 | 13,80 | 2,99% | - |
| 03.10.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 2,29% | - |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 01.10.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 30.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 29.09.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -3,55% | - |
| 26.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 25.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 24.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 23.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 22.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 19.09.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 18.09.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 17.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 16.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |