17,650€
2,62%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 2,33% | - |
| 23.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 22.07.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 21.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 20.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 17.07.2026 | 17,00 | 17,40 | 17,00 | 17,10 | -0,58% | 5,00 |
| 16.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 15.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 14.07.2026 | 17,10 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 13.07.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 10.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 09.07.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 08.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 07.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 06.07.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 0,55% | - |
| 03.07.2026 | 17,90 | 18,10 | 17,80 | 18,10 | 1,69% | 111,00 |
| 02.07.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 2,30% | - |
| 01.07.2026 | 17,30 | 17,40 | 17,30 | 17,40 | -1,14% | - |
| 30.06.2026 | 17,60 | 17,80 | 17,60 | 17,60 | 0,00% | 125,00 |
| 29.06.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 2,33% | - |
| 26.06.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 1,78% | - |
| 25.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 24.06.2026 | 17,30 | 17,30 | 17,20 | 17,30 | 3,59% | - |
| 23.06.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -2,91% | - |
| 22.06.2026 | 17,10 | 17,20 | 17,10 | 17,20 | -3,37% | - |
| 19.06.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 0,56% | - |
| 18.06.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 3,51% | - |
| 17.06.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 16.06.2026 | 17,40 | 17,40 | 17,00 | 17,20 | -2,82% | 15,00 |
| 15.06.2026 | 18,20 | 18,20 | 17,70 | 17,70 | 5,99% | 10,00 |
| 12.06.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 3,09% | - |
| 11.06.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 10.06.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 09.06.2026 | 16,40 | 16,60 | 16,40 | 16,60 | -1,78% | - |
| 08.06.2026 | 16,40 | 16,90 | 16,40 | 16,90 | 1,20% | - |
| 05.06.2026 | 16,70 | 16,70 | 16,60 | 16,70 | 2,45% | - |
| 04.06.2026 | 16,40 | 16,50 | 16,30 | 16,30 | -2,40% | - |
| 03.06.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 2,45% | - |
| 02.06.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -2,40% | - |
| 01.06.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -3,47% | - |
| 29.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 28.05.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
| 27.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 26.05.2026 | 18,20 | 18,20 | 18,10 | 18,20 | 2,25% | - |
| 25.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 22.05.2026 | 17,20 | 17,20 | 17,00 | 17,10 | -0,58% | - |
| 21.05.2026 | 17,20 | 17,30 | 17,20 | 17,20 | -2,82% | - |
| 20.05.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -3,80% | - |
| 19.05.2026 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 18.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | - |
| 15.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 13.05.2026 | 19,70 | 19,80 | 19,70 | 19,80 | -4,81% | - |
| 12.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 11.05.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | - |
| 08.05.2026 | 19,90 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 07.05.2026 | 19,90 | 20,00 | 19,80 | 19,80 | 0,51% | - |
| 06.05.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | - |
| 05.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 04.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 30.04.2026 | 19,30 | 19,70 | 19,30 | 19,70 | -2,48% | - |
| 29.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 28.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 6,32% | - |
| 27.04.2026 | 19,00 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 24.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 23.04.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 22.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 99,00 |
| 21.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 20.04.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 17.04.2026 | 19,50 | 19,60 | 19,50 | 19,60 | -1,01% | - |
| 16.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 15.04.2026 | 19,70 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 14.04.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 13.04.2026 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 10.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 09.04.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 08.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 07.04.2026 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 654,00 |
| 02.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 01.04.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 31.03.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 14,00 |
| 30.03.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 27.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 26.03.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 25.03.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | - |
| 24.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 23.03.2026 | 19,00 | 20,00 | 19,00 | 20,00 | -4,76% | 4.140,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 19.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 18.03.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 17.03.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 16.03.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 13.03.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 12.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -4,63% | - |
| 11.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 10.03.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 09.03.2026 | 20,40 | 20,80 | 20,40 | 20,80 | -1,89% | - |
| 06.03.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -4,50% | - |
| 05.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 04.03.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 3,81% | 110,00 |