15,600€
-4,29%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 13,55 | 13,65 | 13,55 | 13,65 | -3,53% | - |
| 07.08.2025 | 14,00 | 14,25 | 13,95 | 14,15 | 0,71% | - |
| 06.08.2025 | 14,05 | 14,05 | 13,95 | 14,05 | 2,55% | - |
| 05.08.2025 | 13,75 | 13,80 | 13,65 | 13,70 | 0,37% | - |
| 04.08.2025 | 13,40 | 13,65 | 13,40 | 13,65 | 3,41% | - |
| 01.08.2025 | 13,40 | 13,45 | 13,15 | 13,20 | 3,53% | - |
| 31.07.2025 | 13,05 | 13,05 | 12,75 | 12,75 | -0,78% | - |
| 30.07.2025 | 12,75 | 12,85 | 12,75 | 12,85 | 1,98% | - |
| 29.07.2025 | 12,55 | 12,65 | 12,55 | 12,60 | 1,20% | - |
| 28.07.2025 | 12,45 | 12,45 | 12,35 | 12,45 | -0,80% | - |
| 25.07.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -1,18% | - |
| 24.07.2025 | 12,85 | 12,85 | 12,65 | 12,70 | -1,93% | - |
| 23.07.2025 | 12,85 | 13,00 | 12,75 | 12,95 | 1,17% | - |
| 22.07.2025 | 12,85 | 12,95 | 12,75 | 12,80 | 0,79% | - |
| 21.07.2025 | 12,75 | 12,75 | 12,70 | 12,70 | 0,40% | - |
| 18.07.2025 | 12,70 | 12,75 | 12,65 | 12,65 | -1,94% | - |
| 17.07.2025 | 12,85 | 12,95 | 12,85 | 12,90 | 2,79% | - |
| 16.07.2025 | 12,40 | 12,55 | 12,40 | 12,55 | -0,40% | - |
| 15.07.2025 | 12,55 | 12,65 | 12,55 | 12,60 | -0,79% | - |
| 14.07.2025 | 12,75 | 12,75 | 12,65 | 12,70 | 1,60% | - |
| 11.07.2025 | 12,65 | 12,65 | 12,45 | 12,50 | -0,79% | - |
| 10.07.2025 | 12,60 | 12,65 | 12,55 | 12,60 | 0,00% | - |
| 09.07.2025 | 12,55 | 12,65 | 12,55 | 12,60 | 0,00% | - |
| 08.07.2025 | 12,60 | 12,65 | 12,55 | 12,60 | 0,00% | - |
| 07.07.2025 | 12,60 | 12,65 | 12,55 | 12,60 | 0,00% | - |
| 04.07.2025 | 12,60 | 12,65 | 12,55 | 12,60 | -1,18% | - |
| 03.07.2025 | 12,50 | 12,75 | 12,50 | 12,75 | -0,78% | - |
| 02.07.2025 | 12,80 | 12,95 | 12,80 | 12,85 | 1,58% | - |
| 01.07.2025 | 12,80 | 12,85 | 12,65 | 12,65 | -1,56% | - |
| 30.06.2025 | 12,85 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 27.06.2025 | 12,85 | 12,95 | 12,75 | 12,90 | -0,77% | - |
| 26.06.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,17% | - |
| 25.06.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -2,28% | - |
| 24.06.2025 | 13,10 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 23.06.2025 | 13,00 | 13,25 | 13,00 | 13,15 | 0,00% | - |
| 20.06.2025 | 13,35 | 13,45 | 13,15 | 13,15 | -1,87% | - |
| 19.06.2025 | 13,55 | 13,55 | 13,40 | 13,40 | 0,37% | - |
| 18.06.2025 | 13,45 | 13,45 | 13,35 | 13,35 | 2,30% | - |
| 17.06.2025 | 13,15 | 13,15 | 13,05 | 13,05 | -1,51% | - |
| 16.06.2025 | 13,25 | 13,35 | 13,25 | 13,25 | 0,76% | 400,00 |
| 13.06.2025 | 13,15 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 12.06.2025 | 13,00 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 11.06.2025 | 13,15 | 13,25 | 13,05 | 13,05 | -2,97% | - |
| 10.06.2025 | 13,30 | 13,55 | 13,30 | 13,45 | 0,75% | - |
| 09.06.2025 | 13,10 | 13,35 | 13,10 | 13,35 | 0,38% | - |
| 06.06.2025 | 13,15 | 13,30 | 13,15 | 13,30 | 2,70% | - |
| 05.06.2025 | 13,15 | 13,15 | 12,95 | 12,95 | -2,26% | - |
| 04.06.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 03.06.2025 | 13,15 | 13,25 | 13,15 | 13,25 | -2,21% | - |
| 02.06.2025 | 13,45 | 13,55 | 13,35 | 13,55 | 2,26% | - |