23,000€
7,48%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 21,20 | 22,00 | 21,20 | 21,40 | 5,94% | - |
| 05.02.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 04.02.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 5,21% | - |
| 03.02.2026 | 19,80 | 20,00 | 19,20 | 19,20 | -0,26% | - |
| 02.02.2026 | 19,35 | 19,55 | 19,20 | 19,25 | 1,05% | - |
| 30.01.2026 | 18,95 | 19,10 | 18,85 | 19,05 | 2,14% | - |
| 29.01.2026 | 19,15 | 19,15 | 18,50 | 18,65 | -1,84% | - |
| 28.01.2026 | 18,95 | 19,15 | 18,80 | 19,00 | -1,04% | - |
| 27.01.2026 | 19,45 | 19,50 | 18,90 | 19,20 | -0,52% | - |
| 26.01.2026 | 19,45 | 19,45 | 19,25 | 19,30 | -0,52% | - |
| 23.01.2026 | 19,45 | 19,55 | 19,40 | 19,40 | 0,52% | - |
| 22.01.2026 | 19,15 | 19,60 | 19,00 | 19,30 | 1,05% | - |
| 21.01.2026 | 19,35 | 19,50 | 19,05 | 19,10 | -0,78% | - |
| 20.01.2026 | 19,55 | 19,55 | 19,20 | 19,25 | -1,28% | - |
| 19.01.2026 | 19,55 | 19,55 | 19,30 | 19,50 | -0,76% | - |
| 16.01.2026 | 19,65 | 19,80 | 19,55 | 19,65 | 0,51% | - |
| 15.01.2026 | 19,55 | 19,65 | 19,45 | 19,55 | 1,56% | - |
| 14.01.2026 | 19,35 | 19,45 | 19,20 | 19,25 | -0,26% | - |
| 13.01.2026 | 19,25 | 19,35 | 19,20 | 19,30 | 0,52% | - |
| 12.01.2026 | 19,35 | 19,75 | 18,95 | 19,20 | -0,52% | - |
| 09.01.2026 | 18,70 | 19,50 | 18,60 | 19,30 | 4,89% | - |
| 08.01.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 2,22% | - |
| 07.01.2026 | 18,00 | 18,05 | 18,00 | 18,00 | -1,37% | - |
| 06.01.2026 | 18,35 | 18,35 | 18,20 | 18,25 | 0,55% | - |
| 05.01.2026 | 17,95 | 18,15 | 17,90 | 18,15 | 1,11% | - |
| 02.01.2026 | 17,85 | 17,95 | 17,85 | 17,95 | 1,99% | - |
| 29.12.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 23.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | - |
| 22.12.2025 | 17,65 | 17,65 | 17,60 | 17,65 | -2,49% | - |
| 19.12.2025 | 18,15 | 18,20 | 18,10 | 18,10 | 2,55% | - |
| 17.12.2025 | 17,85 | 17,85 | 17,65 | 17,65 | -0,28% | - |
| 12.12.2025 | 17,75 | 17,75 | 17,70 | 17,70 | 0,00% | - |
| 11.12.2025 | 17,75 | 17,80 | 17,60 | 17,70 | 0,85% | - |
| 10.12.2025 | 17,55 | 17,60 | 17,55 | 17,55 | -0,85% | - |
| 08.12.2025 | 17,40 | 17,70 | 17,30 | 17,70 | 5,36% | 20,00 |
| 05.12.2025 | 17,15 | 17,20 | 16,80 | 16,80 | -2,89% | - |
| 04.12.2025 | 17,25 | 17,30 | 17,25 | 17,30 | 0,87% | - |
| 03.12.2025 | 17,15 | 17,30 | 17,10 | 17,15 | -1,44% | - |
| 02.12.2025 | 17,35 | 17,40 | 17,30 | 17,40 | 0,29% | - |
| 01.12.2025 | 17,25 | 17,35 | 17,20 | 17,35 | -1,14% | - |
| 28.11.2025 | 17,55 | 17,60 | 17,55 | 17,55 | -0,28% | - |
| 27.11.2025 | 17,60 | 17,60 | 17,55 | 17,60 | 3,53% | - |
| 24.11.2025 | 17,25 | 17,30 | 17,00 | 17,00 | -0,87% | 256,00 |
| 21.11.2025 | 17,25 | 17,35 | 17,15 | 17,15 | 5,86% | - |
| 19.11.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 3,18% | - |
| 17.11.2025 | 15,95 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 14.11.2025 | 15,75 | 16,00 | 15,70 | 15,70 | -0,32% | - |
| 13.11.2025 | 16,00 | 16,10 | 15,70 | 15,75 | -0,94% | - |
| 11.11.2025 | 15,90 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 10.11.2025 | 15,95 | 16,00 | 15,90 | 16,00 | 1,59% | - |
| 07.11.2025 | 15,85 | 15,90 | 15,70 | 15,75 | -3,37% | - |
| 05.11.2025 | 16,35 | 16,55 | 16,30 | 16,30 | 12,41% | - |
| 03.11.2025 | 14,60 | 14,75 | 14,50 | 14,50 | -0,68% | - |
| 30.10.2025 | 14,80 | 14,85 | 14,60 | 14,60 | -1,02% | - |
| 28.10.2025 | 14,75 | 14,75 | 14,70 | 14,75 | 1,72% | - |
| 24.10.2025 | 14,65 | 14,70 | 14,50 | 14,50 | -1,69% | - |
| 22.10.2025 | 14,80 | 14,80 | 14,70 | 14,75 | 1,03% | - |
| 20.10.2025 | 14,40 | 14,60 | 14,35 | 14,60 | 2,82% | - |
| 17.10.2025 | 14,15 | 14,35 | 14,05 | 14,20 | 2,53% | - |
| 16.10.2025 | 14,05 | 14,05 | 13,85 | 13,85 | 0,73% | - |
| 15.10.2025 | 13,70 | 13,75 | 13,65 | 13,75 | 2,61% | - |
| 14.10.2025 | 13,50 | 13,65 | 13,40 | 13,40 | -0,37% | - |
| 13.10.2025 | 13,45 | 13,50 | 13,45 | 13,45 | 1,89% | - |
| 10.10.2025 | 13,45 | 13,45 | 13,05 | 13,20 | -4,00% | - |
| 08.10.2025 | 13,70 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 07.10.2025 | 13,85 | 13,95 | 13,65 | 13,65 | 1,49% | - |
| 03.10.2025 | 13,50 | 13,55 | 13,45 | 13,45 | 0,37% | - |
| 02.10.2025 | 13,55 | 13,55 | 13,40 | 13,40 | -3,25% | - |
| 01.10.2025 | 13,85 | 13,95 | 13,75 | 13,85 | -0,72% | - |
| 30.09.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 29.09.2025 | 13,85 | 13,85 | 13,75 | 13,85 | -2,12% | - |
| 26.09.2025 | 14,15 | 14,25 | 14,10 | 14,15 | 2,54% | - |
| 24.09.2025 | 13,80 | 14,05 | 13,80 | 13,80 | -1,08% | - |
| 23.09.2025 | 14,10 | 14,10 | 13,95 | 13,95 | 1,09% | - |
| 22.09.2025 | 13,80 | 14,05 | 13,80 | 13,80 | -2,82% | - |
| 18.09.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -2,41% | - |
| 16.09.2025 | 14,65 | 14,70 | 14,55 | 14,55 | 1,39% | - |
| 15.09.2025 | 14,35 | 14,50 | 14,35 | 14,35 | 0,35% | - |
| 09.09.2025 | 14,40 | 14,55 | 14,30 | 14,30 | -0,69% | - |
| 08.09.2025 | 14,35 | 14,45 | 14,30 | 14,40 | 1,77% | - |
| 05.09.2025 | 14,10 | 14,25 | 14,05 | 14,15 | -0,70% | - |
| 04.09.2025 | 14,20 | 14,30 | 14,15 | 14,25 | 0,71% | - |
| 03.09.2025 | 13,95 | 14,15 | 13,95 | 14,15 | 1,07% | - |
| 02.09.2025 | 14,05 | 14,05 | 13,85 | 14,00 | -0,36% | - |
| 01.09.2025 | 14,00 | 14,10 | 14,00 | 14,05 | 1,44% | - |
| 29.08.2025 | 14,05 | 14,05 | 13,80 | 13,85 | -0,36% | - |
| 28.08.2025 | 13,90 | 13,95 | 13,85 | 13,90 | 1,83% | - |
| 27.08.2025 | 13,70 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 26.08.2025 | 13,65 | 13,65 | 13,55 | 13,65 | -1,44% | - |
| 25.08.2025 | 13,85 | 13,85 | 13,80 | 13,85 | -3,48% | - |
| 22.08.2025 | 14,20 | 14,40 | 14,15 | 14,35 | 2,14% | - |
| 21.08.2025 | 14,20 | 14,20 | 14,05 | 14,05 | -0,71% | - |
| 20.08.2025 | 14,20 | 14,20 | 14,05 | 14,15 | 2,17% | - |
| 19.08.2025 | 13,85 | 13,95 | 13,85 | 13,85 | 1,47% | - |
| 18.08.2025 | 13,50 | 13,75 | 13,50 | 13,65 | -1,09% | - |
| 15.08.2025 | 13,80 | 13,85 | 13,75 | 13,80 | 0,73% | - |
| 14.08.2025 | 13,70 | 13,75 | 13,65 | 13,70 | -1,44% | - |
| 13.08.2025 | 13,90 | 13,95 | 13,85 | 13,90 | 0,00% | - |
| 12.08.2025 | 13,80 | 13,95 | 13,75 | 13,90 | 2,58% | - |
| 11.08.2025 | 13,55 | 13,60 | 13,50 | 13,55 | -0,73% | - |