9,225€
0,82%
Echtzeit-Aktienkurs ODAKYU EL. RWY
Bid:
Ask:
Aktienkurse zur ODAKYU EL. RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,13 | 9,23 | 9,08 | 9,20 | 0,55% | - |
| 14.10.2025 | 9,13 | 9,20 | 9,00 | 9,15 | 2,23% | - |
| 10.10.2025 | 9,18 | 9,18 | 8,83 | 8,95 | -1,38% | - |
| 09.10.2025 | 9,10 | 9,23 | 9,03 | 9,08 | -5,71% | - |
| 06.10.2025 | 9,45 | 9,63 | 9,38 | 9,63 | 1,58% | - |
| 03.10.2025 | 9,43 | 9,48 | 9,43 | 9,48 | -1,56% | - |
| 01.10.2025 | 9,60 | 9,65 | 9,58 | 9,63 | 0,26% | - |
| 29.09.2025 | 9,58 | 9,63 | 9,55 | 9,60 | -1,79% | - |
| 25.09.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -0,51% | - |
| 22.09.2025 | 9,88 | 9,88 | 9,78 | 9,83 | -2,00% | - |
| 19.09.2025 | 9,93 | 10,03 | 9,83 | 10,03 | 0,00% | - |
| 17.09.2025 | 10,03 | 10,03 | 9,90 | 10,03 | 0,75% | - |
| 16.09.2025 | 10,03 | 10,03 | 9,95 | 9,95 | 0,00% | - |
| 15.09.2025 | 9,95 | 9,95 | 9,90 | 9,95 | -1,97% | - |
| 05.09.2025 | 10,05 | 10,20 | 10,03 | 10,15 | -0,49% | - |
| 04.09.2025 | 10,15 | 10,20 | 10,03 | 10,20 | 0,49% | - |
| 03.09.2025 | 10,15 | 10,15 | 10,05 | 10,15 | 3,84% | - |
| 02.09.2025 | 9,83 | 9,88 | 9,68 | 9,78 | -1,76% | - |
| 01.09.2025 | 9,93 | 9,95 | 9,93 | 9,95 | 2,31% | - |
| 29.08.2025 | 9,83 | 9,95 | 9,63 | 9,73 | -2,02% | - |
| 28.08.2025 | 9,88 | 9,95 | 9,78 | 9,93 | 1,02% | - |
| 27.08.2025 | 9,83 | 9,88 | 9,78 | 9,83 | -0,51% | - |
| 26.08.2025 | 9,83 | 9,88 | 9,68 | 9,88 | -0,50% | - |
| 25.08.2025 | 10,03 | 10,03 | 9,88 | 9,93 | -3,64% | - |
| 22.08.2025 | 10,20 | 10,35 | 10,15 | 10,30 | 1,48% | - |
| 21.08.2025 | 10,25 | 10,25 | 10,15 | 10,15 | -1,93% | - |
| 20.08.2025 | 10,35 | 10,35 | 10,15 | 10,35 | 2,48% | - |
| 19.08.2025 | 10,15 | 10,25 | 10,03 | 10,10 | 0,50% | - |
| 18.08.2025 | 10,03 | 10,05 | 10,03 | 10,05 | 1,77% | - |
| 15.08.2025 | 9,95 | 9,95 | 9,88 | 9,88 | -1,25% | - |
| 14.08.2025 | 9,95 | 10,10 | 9,95 | 10,00 | 1,27% | - |
| 13.08.2025 | 9,95 | 10,00 | 9,85 | 9,88 | -3,19% | - |
| 12.08.2025 | 10,15 | 10,25 | 10,05 | 10,20 | 0,49% | - |
| 11.08.2025 | 10,15 | 10,20 | 10,15 | 10,15 | 0,00% | - |
| 08.08.2025 | 10,05 | 10,25 | 9,93 | 10,15 | 1,50% | - |
| 07.08.2025 | 9,93 | 10,15 | 9,93 | 10,00 | 1,01% | - |
| 06.08.2025 | 9,93 | 9,95 | 9,83 | 9,90 | 0,25% | 100,00 |
| 05.08.2025 | 9,93 | 10,03 | 9,88 | 9,88 | -0,75% | - |
| 04.08.2025 | 9,78 | 10,00 | 9,78 | 9,95 | 3,11% | - |
| 01.08.2025 | 9,73 | 9,75 | 9,58 | 9,65 | 3,49% | - |
| 31.07.2025 | 9,63 | 9,63 | 9,33 | 9,33 | -2,10% | - |
| 30.07.2025 | 9,58 | 9,68 | 9,53 | 9,53 | 1,60% | - |
| 29.07.2025 | 9,43 | 9,53 | 9,38 | 9,38 | 0,81% | - |
| 28.07.2025 | 9,33 | 9,35 | 9,23 | 9,30 | 0,00% | - |
| 25.07.2025 | 9,33 | 9,33 | 9,28 | 9,30 | 0,81% | - |
| 24.07.2025 | 9,38 | 9,38 | 9,23 | 9,23 | -2,89% | - |
| 23.07.2025 | 9,35 | 9,58 | 9,28 | 9,50 | 3,54% | - |
| 22.07.2025 | 9,23 | 9,30 | 9,18 | 9,18 | -0,81% | - |
| 21.07.2025 | 9,33 | 9,33 | 9,25 | 9,25 | 0,27% | - |
| 18.07.2025 | 9,33 | 9,33 | 9,23 | 9,23 | -2,12% | - |
| 17.07.2025 | 9,33 | 9,43 | 9,28 | 9,43 | 0,27% | - |
| 16.07.2025 | 9,43 | 9,43 | 9,20 | 9,40 | -0,53% | - |
| 15.07.2025 | 9,48 | 9,53 | 9,43 | 9,45 | -2,33% | - |
| 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% | - |