13,150€
6,91%
Echtzeit-Aktienkurs OBAYASHI CORP.
Bid:
Ask:
Aktienkurse zur OBAYASHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 16.10.2024 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | - |
| 15.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 14.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 11.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 10.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 09.10.2024 | 11,90 | 11,90 | 10,80 | 11,10 | -5,13% | 13,00 |
| 08.10.2024 | 10,60 | 11,70 | 10,60 | 11,70 | 6,36% | 289,00 |
| 07.10.2024 | 10,60 | 11,00 | 10,60 | 11,00 | -1,79% | - |
| 04.10.2024 | 10,70 | 11,20 | 10,70 | 11,20 | 2,75% | - |
| 03.10.2024 | 10,50 | 10,90 | 10,50 | 10,90 | -1,80% | - |
| 02.10.2024 | 10,70 | 11,10 | 10,70 | 11,10 | -2,63% | - |
| 01.10.2024 | 10,60 | 11,40 | 10,60 | 11,40 | 1,79% | 30,00 |
| 30.09.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 27.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 26.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 24.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 23.09.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 20.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 19.09.2024 | 11,20 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 18.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 17.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 16.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 13.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 12.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 11.09.2024 | 11,50 | 12,00 | 11,50 | 12,00 | 4,35% | 2,00 |
| 10.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 09.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 06.09.2024 | 11,50 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 05.09.2024 | 11,70 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 04.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 02.09.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 30.08.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 29.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 28.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 27.08.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 26.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 23.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 22.08.2024 | 11,00 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 21.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 20.08.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 19.08.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | - |
| 16.08.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | - |
| 15.08.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 14.08.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | - |
| 13.08.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 12.08.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 09.08.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 08.08.2024 | 11,20 | 11,60 | 11,20 | 11,60 | 0,00% | 432,00 |
| 07.08.2024 | 12,00 | 12,00 | 11,50 | 11,60 | -3,33% | 1.200,00 |
| 06.08.2024 | 11,50 | 12,00 | 11,50 | 12,00 | 20,00% | 417,00 |
| 05.08.2024 | 10,00 | 10,00 | 9,95 | 10,00 | -9,91% | - |
| 02.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 01.08.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -2,52% | - |
| 31.07.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 2,59% | - |
| 30.07.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 29.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 26.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 25.07.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -5,79% | - |
| 24.07.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 2,54% | 100,00 |
| 23.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 22.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 19.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 18.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 17.07.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 7,02% | 4,00 |
| 16.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 15.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 11.07.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 2,70% | - |
| 10.07.2024 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 09.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 08.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |