9,625€
Echtzeit-Aktienkurs ODAKYU EL. RWY
Bid:
Ask:
Aktienkurse zur ODAKYU EL. RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 9,68 | 9,68 | 9,58 | 9,68 | 0,52% | - |
| 11.07.2025 | 9,63 | 9,83 | 9,53 | 9,63 | -1,03% | - |
| 10.07.2025 | 9,63 | 9,95 | 9,63 | 9,73 | -1,02% | - |
| 09.07.2025 | 9,73 | 9,83 | 9,73 | 9,83 | -0,25% | - |
| 08.07.2025 | 9,78 | 9,88 | 9,78 | 9,85 | 1,81% | - |
| 07.07.2025 | 9,78 | 9,95 | 9,68 | 9,68 | -0,77% | - |
| 04.07.2025 | 9,78 | 9,78 | 9,68 | 9,75 | -1,02% | - |
| 03.07.2025 | 9,78 | 10,15 | 9,73 | 9,85 | 1,55% | - |
| 02.07.2025 | 9,83 | 9,83 | 9,58 | 9,70 | 0,52% | - |
| 01.07.2025 | 9,83 | 9,83 | 9,58 | 9,65 | -2,53% | - |
| 30.06.2025 | 10,03 | 10,03 | 9,85 | 9,90 | -1,98% | - |
| 27.06.2025 | 10,03 | 10,25 | 9,95 | 10,10 | 0,00% | - |
| 26.06.2025 | 9,95 | 10,10 | 9,90 | 10,10 | 1,51% | - |
| 25.06.2025 | 9,95 | 10,10 | 9,93 | 9,95 | -1,97% | - |
| 24.06.2025 | 10,15 | 10,15 | 9,98 | 10,15 | -0,49% | - |
| 23.06.2025 | 10,05 | 10,20 | 10,03 | 10,20 | 0,49% | - |
| 20.06.2025 | 10,20 | 10,30 | 10,03 | 10,15 | 0,50% | - |
| 19.06.2025 | 10,15 | 10,25 | 10,08 | 10,10 | 2,28% | - |
| 18.06.2025 | 9,95 | 10,03 | 9,83 | 9,88 | 0,25% | - |
| 17.06.2025 | 9,93 | 9,95 | 9,83 | 9,85 | -0,76% | - |
| 16.06.2025 | 9,88 | 10,00 | 9,88 | 9,93 | -1,00% | - |
| 13.06.2025 | 10,05 | 10,15 | 9,95 | 10,03 | 0,00% | - |
| 12.06.2025 | 10,03 | 10,05 | 9,93 | 10,03 | -1,23% | - |
| 11.06.2025 | 10,15 | 10,30 | 10,15 | 10,15 | 2,01% | - |
| 10.06.2025 | 9,93 | 9,95 | 9,78 | 9,95 | -1,00% | - |
| 09.06.2025 | 10,05 | 10,20 | 10,03 | 10,05 | -1,47% | - |
| 06.06.2025 | 10,03 | 10,25 | 10,03 | 10,20 | 3,03% | - |
| 05.06.2025 | 9,95 | 10,00 | 9,78 | 9,90 | -1,25% | - |
| 04.06.2025 | 10,05 | 10,05 | 9,95 | 10,03 | -0,50% | - |
| 03.06.2025 | 9,95 | 10,10 | 9,90 | 10,08 | 0,75% | - |
| 02.06.2025 | 9,95 | 10,00 | 9,85 | 10,00 | 3,09% | - |
| 30.05.2025 | 9,83 | 9,83 | 9,65 | 9,70 | 1,31% | - |
| 29.05.2025 | 9,68 | 9,70 | 9,48 | 9,58 | -1,03% | - |
| 28.05.2025 | 9,65 | 9,70 | 9,63 | 9,68 | -0,26% | - |
| 27.05.2025 | 9,63 | 9,78 | 9,58 | 9,70 | -0,26% | - |
| 26.05.2025 | 9,68 | 9,73 | 9,68 | 9,73 | 1,57% | - |
| 23.05.2025 | 9,63 | 9,65 | 9,48 | 9,58 | 0,00% | - |
| 22.05.2025 | 9,53 | 9,60 | 9,38 | 9,58 | 1,32% | - |
| 21.05.2025 | 9,63 | 9,63 | 9,45 | 9,45 | -1,82% | - |
| 20.05.2025 | 9,63 | 9,73 | 9,63 | 9,63 | -2,53% | - |
| 19.05.2025 | 9,88 | 9,88 | 9,68 | 9,88 | -1,25% | - |
| 16.05.2025 | 9,88 | 10,05 | 9,88 | 10,00 | 2,30% | - |
| 15.05.2025 | 9,73 | 9,83 | 9,63 | 9,78 | 3,99% | - |
| 14.05.2025 | 9,48 | 9,48 | 9,28 | 9,40 | -1,05% | - |
| 13.05.2025 | 9,45 | 9,50 | 9,13 | 9,50 | -3,06% | - |
| 12.05.2025 | 9,63 | 9,83 | 9,58 | 9,80 | 0,77% | - |
| 09.05.2025 | 9,73 | 9,83 | 9,55 | 9,73 | -1,02% | - |
| 08.05.2025 | 9,73 | 9,88 | 9,73 | 9,83 | -0,51% | - |
| 07.05.2025 | 9,88 | 9,90 | 9,73 | 9,88 | 0,00% | - |
| 06.05.2025 | 9,93 | 10,05 | 9,88 | 9,88 | -1,00% | - |
| 05.05.2025 | 9,90 | 10,05 | 9,85 | 9,98 | 1,27% | - |
| 02.05.2025 | 9,73 | 9,93 | 9,68 | 9,85 | 0,25% | - |
| 30.04.2025 | 9,73 | 9,85 | 9,53 | 9,83 | 0,26% | - |
| 29.04.2025 | 9,80 | 9,80 | 9,70 | 9,80 | 0,26% | - |
| 28.04.2025 | 9,68 | 9,83 | 9,68 | 9,78 | 0,51% | - |
| 25.04.2025 | 9,68 | 9,75 | 9,50 | 9,73 | -1,02% | - |
| 24.04.2025 | 9,73 | 9,93 | 9,58 | 9,83 | -4,15% | - |
| 23.04.2025 | 10,15 | 10,40 | 10,15 | 10,25 | -0,97% | - |
| 22.04.2025 | 10,15 | 10,35 | 10,15 | 10,35 | 4,02% | - |
| 17.04.2025 | 9,93 | 10,10 | 9,83 | 9,95 | 0,76% | - |
| 16.04.2025 | 9,88 | 10,10 | 9,73 | 9,88 | -0,75% | - |
| 15.04.2025 | 9,80 | 10,05 | 9,78 | 9,95 | 0,76% | - |
| 14.04.2025 | 9,73 | 9,95 | 9,68 | 9,88 | 3,13% | - |
| 11.04.2025 | 9,53 | 9,63 | 9,28 | 9,58 | 1,86% | - |
| 10.04.2025 | 9,68 | 9,83 | 9,18 | 9,40 | -7,39% | - |
| 09.04.2025 | 9,33 | 10,15 | 9,03 | 10,15 | 9,73% | - |
| 08.04.2025 | 9,35 | 9,68 | 9,13 | 9,25 | -1,33% | - |
| 07.04.2025 | 9,23 | 9,73 | 8,93 | 9,38 | 2,18% | - |
| 04.04.2025 | 9,58 | 9,68 | 9,15 | 9,18 | 1,66% | - |
| 03.04.2025 | 9,28 | 9,43 | 8,98 | 9,03 | -1,10% | - |
| 02.04.2025 | 9,03 | 9,18 | 8,88 | 9,13 | -0,54% | - |
| 01.04.2025 | 9,10 | 9,20 | 9,00 | 9,18 | -0,54% | - |
| 31.03.2025 | 9,20 | 9,28 | 9,05 | 9,23 | 0,54% | - |
| 28.03.2025 | 9,33 | 9,33 | 9,08 | 9,18 | -2,65% | - |
| 27.03.2025 | 9,50 | 9,53 | 9,40 | 9,43 | 1,07% | - |
| 26.03.2025 | 9,43 | 9,43 | 9,25 | 9,33 | -2,10% | - |
| 25.03.2025 | 9,38 | 9,53 | 9,38 | 9,53 | 0,00% | - |
| 24.03.2025 | 9,43 | 9,53 | 9,38 | 9,53 | 0,00% | - |
| 21.03.2025 | 9,58 | 9,58 | 9,43 | 9,53 | 2,70% | - |
| 20.03.2025 | 9,58 | 9,63 | 9,23 | 9,28 | -3,39% | - |
| 19.03.2025 | 9,43 | 9,65 | 9,43 | 9,60 | 2,95% | - |
| 18.03.2025 | 9,43 | 9,43 | 9,33 | 9,33 | -2,10% | - |
| 17.03.2025 | 9,48 | 9,63 | 9,48 | 9,53 | -1,55% | - |
| 14.03.2025 | 9,48 | 9,68 | 9,48 | 9,68 | 2,11% | - |
| 13.03.2025 | 9,53 | 9,55 | 9,38 | 9,48 | -0,52% | - |
| 12.03.2025 | 9,43 | 9,63 | 9,38 | 9,53 | 3,25% | - |
| 11.03.2025 | 9,53 | 9,53 | 9,20 | 9,23 | -3,66% | - |
| 10.03.2025 | 9,53 | 9,60 | 9,38 | 9,58 | 0,52% | - |
| 07.03.2025 | 9,43 | 9,60 | 9,28 | 9,53 | 3,25% | - |
| 06.03.2025 | 9,38 | 9,38 | 9,13 | 9,23 | -2,64% | - |
| 05.03.2025 | 9,48 | 9,58 | 9,23 | 9,48 | 1,34% | - |
| 04.03.2025 | 9,65 | 9,68 | 9,33 | 9,35 | -1,84% | - |
| 03.03.2025 | 9,68 | 9,78 | 9,43 | 9,53 | -1,04% | - |
| 28.02.2025 | 9,50 | 9,63 | 9,43 | 9,63 | 0,00% | - |
| 27.02.2025 | 9,78 | 9,78 | 9,53 | 9,63 | 1,58% | - |
| 26.02.2025 | 9,43 | 9,53 | 9,43 | 9,48 | 2,71% | - |
| 25.02.2025 | 9,28 | 9,33 | 9,18 | 9,23 | 0,54% | - |
| 24.02.2025 | 9,28 | 9,33 | 9,13 | 9,18 | -1,34% | - |
| 21.02.2025 | 9,18 | 9,30 | 9,18 | 9,30 | 0,81% | - |
| 20.02.2025 | 9,30 | 9,33 | 9,18 | 9,23 | -1,60% | - |