17,900€
7,19%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 17,95 | 18,85 | 17,75 | 17,90 | 5,92% | - |
| 12.06.2026 | 16,60 | 17,00 | 16,55 | 16,90 | 1,50% | - |
| 11.06.2026 | 16,50 | 16,65 | 16,25 | 16,65 | 0,30% | - |
| 10.06.2026 | 16,70 | 16,85 | 16,40 | 16,60 | 1,53% | - |
| 09.06.2026 | 16,55 | 16,75 | 16,15 | 16,35 | -3,54% | - |
| 08.06.2026 | 16,50 | 17,10 | 16,50 | 16,95 | 3,35% | - |
| 05.06.2026 | 16,80 | 17,30 | 16,35 | 16,40 | 0,00% | - |
| 04.06.2026 | 16,50 | 16,70 | 16,20 | 16,40 | -2,67% | - |
| 03.06.2026 | 16,90 | 16,90 | 16,60 | 16,85 | 1,81% | - |
| 02.06.2026 | 16,60 | 16,65 | 16,25 | 16,55 | -3,22% | - |
| 01.06.2026 | 17,00 | 17,30 | 16,30 | 17,10 | -2,29% | - |
| 29.05.2026 | 17,60 | 17,70 | 17,40 | 17,50 | -3,58% | - |
| 28.05.2026 | 18,20 | 18,45 | 17,95 | 18,15 | 1,68% | - |
| 27.05.2026 | 17,95 | 18,00 | 17,75 | 17,85 | -2,99% | - |
| 26.05.2026 | 18,40 | 18,40 | 18,25 | 18,40 | 2,79% | - |
| 25.05.2026 | 17,90 | 18,50 | 17,80 | 17,90 | 3,47% | - |
| 22.05.2026 | 17,30 | 17,40 | 17,00 | 17,30 | -1,98% | - |
| 21.05.2026 | 17,55 | 17,70 | 17,30 | 17,65 | -3,29% | - |
| 20.05.2026 | 17,80 | 18,25 | 17,75 | 18,25 | -2,14% | - |
| 19.05.2026 | 18,70 | 18,80 | 18,55 | 18,65 | 0,00% | - |
| 18.05.2026 | 18,65 | 18,85 | 18,50 | 18,65 | -3,87% | - |
| 15.05.2026 | 19,15 | 19,50 | 19,10 | 19,40 | 0,52% | - |
| 14.05.2026 | 19,45 | 19,45 | 19,10 | 19,30 | -3,74% | - |
| 13.05.2026 | 20,00 | 20,25 | 19,80 | 20,05 | -3,61% | - |
| 12.05.2026 | 21,30 | 21,30 | 20,70 | 20,80 | 4,52% | - |
| 11.05.2026 | 20,30 | 20,40 | 19,75 | 19,90 | -1,49% | - |
| 08.05.2026 | 19,95 | 20,20 | 19,90 | 20,20 | 1,76% | - |
| 07.05.2026 | 20,40 | 20,90 | 19,80 | 19,85 | 0,76% | - |
| 06.05.2026 | 19,95 | 20,05 | 19,70 | 19,70 | -0,76% | - |
| 05.05.2026 | 19,95 | 19,95 | 19,75 | 19,85 | -0,25% | - |
| 04.05.2026 | 19,85 | 19,95 | 19,85 | 19,90 | -0,50% | - |
| 30.04.2026 | 19,45 | 20,05 | 19,45 | 20,00 | -1,48% | - |
| 29.04.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 28.04.2026 | 20,60 | 21,00 | 20,10 | 20,40 | 6,25% | - |
| 27.04.2026 | 19,25 | 19,35 | 19,05 | 19,20 | 1,05% | - |
| 24.04.2026 | 19,25 | 19,35 | 19,00 | 19,00 | -1,81% | - |
| 23.04.2026 | 19,45 | 19,55 | 19,20 | 19,35 | -1,02% | - |
| 22.04.2026 | 19,45 | 19,60 | 19,40 | 19,55 | 1,82% | - |
| 21.04.2026 | 19,65 | 19,70 | 19,20 | 19,20 | -3,76% | - |
| 20.04.2026 | 19,95 | 20,50 | 19,80 | 19,95 | 1,27% | - |
| 17.04.2026 | 19,65 | 19,80 | 19,60 | 19,70 | -2,48% | - |
| 16.04.2026 | 20,00 | 20,20 | 19,90 | 20,20 | 1,25% | - |
| 15.04.2026 | 19,95 | 20,00 | 19,80 | 19,95 | -1,72% | - |
| 14.04.2026 | 19,95 | 20,40 | 19,95 | 20,30 | 0,50% | - |
| 13.04.2026 | 19,95 | 20,30 | 19,95 | 20,20 | 0,00% | - |
| 10.04.2026 | 20,40 | 20,50 | 20,20 | 20,20 | -1,94% | - |
| 09.04.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 08.04.2026 | 21,00 | 21,60 | 20,80 | 21,20 | 5,74% | - |
| 07.04.2026 | 20,20 | 20,30 | 19,80 | 20,05 | -3,61% | - |
| 02.04.2026 | 20,60 | 20,90 | 20,30 | 20,80 | -2,80% | - |
| 01.04.2026 | 21,30 | 21,70 | 20,60 | 21,40 | 0,94% | - |
| 31.03.2026 | 20,70 | 21,20 | 20,40 | 21,20 | 2,91% | - |
| 30.03.2026 | 20,60 | 21,20 | 20,15 | 20,60 | 0,98% | - |
| 27.03.2026 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 26.03.2026 | 21,20 | 21,30 | 20,80 | 21,00 | -0,47% | - |
| 25.03.2026 | 20,80 | 21,40 | 20,80 | 21,10 | 2,43% | - |
| 24.03.2026 | 20,50 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 23.03.2026 | 20,00 | 20,70 | 19,50 | 20,40 | -2,39% | 11.760,00 |
| 20.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 19.03.2026 | 21,00 | 21,10 | 20,50 | 21,10 | 0,48% | 2.015,00 |
| 18.03.2026 | 21,40 | 21,50 | 20,90 | 21,00 | -0,94% | - |
| 17.03.2026 | 21,00 | 21,30 | 20,70 | 21,20 | 0,47% | - |
| 16.03.2026 | 21,00 | 21,30 | 20,90 | 21,10 | -1,40% | - |
| 13.03.2026 | 21,00 | 21,60 | 20,90 | 21,40 | 3,38% | - |
| 12.03.2026 | 20,90 | 21,00 | 20,60 | 20,70 | -5,05% | - |
| 11.03.2026 | 22,00 | 22,00 | 21,60 | 21,80 | 2,35% | - |
| 10.03.2026 | 21,40 | 21,80 | 21,20 | 21,30 | 0,00% | - |
| 09.03.2026 | 20,70 | 21,60 | 20,70 | 21,30 | 0,00% | - |
| 06.03.2026 | 21,80 | 21,90 | 21,10 | 21,30 | -4,05% | - |
| 05.03.2026 | 22,60 | 22,80 | 22,00 | 22,20 | -2,20% | - |
| 04.03.2026 | 21,80 | 22,70 | 21,80 | 22,70 | 1,79% | - |
| 03.03.2026 | 22,50 | 22,50 | 21,50 | 22,30 | -4,70% | - |
| 02.03.2026 | 23,40 | 23,50 | 23,10 | 23,40 | -1,68% | - |
| 27.02.2026 | 24,10 | 24,20 | 23,80 | 23,80 | 3,93% | - |
| 26.02.2026 | 23,00 | 23,10 | 22,80 | 22,90 | -2,14% | - |
| 25.02.2026 | 23,10 | 23,40 | 23,10 | 23,40 | 1,74% | - |
| 24.02.2026 | 23,00 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 23.02.2026 | 23,00 | 23,50 | 22,80 | 23,40 | 1,74% | - |
| 20.02.2026 | 22,80 | 23,00 | 22,70 | 23,00 | 2,68% | - |
| 19.02.2026 | 22,40 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 18.02.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 17.02.2026 | 22,10 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 16.02.2026 | 22,00 | 22,10 | 22,00 | 22,00 | -4,35% | - |
| 13.02.2026 | 23,10 | 23,10 | 22,20 | 23,00 | -1,71% | 15.300,00 |
| 12.02.2026 | 23,70 | 23,90 | 23,40 | 23,40 | -4,10% | - |
| 11.02.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 2,09% | - |
| 10.02.2026 | 23,40 | 24,00 | 23,30 | 23,90 | 3,02% | - |
| 09.02.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 8,41% | - |
| 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% | - |