35,200€
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 35,40 | 35,40 | 35,10 | 35,10 | -0,28% | - |
| 27.02.2026 | 35,50 | 35,60 | 35,20 | 35,20 | 1,15% | - |
| 26.02.2026 | 34,90 | 35,00 | 34,60 | 34,80 | -1,69% | - |
| 25.02.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,28% | - |
| 24.02.2026 | 35,40 | 35,60 | 35,10 | 35,30 | 1,44% | - |
| 23.02.2026 | 35,20 | 35,20 | 34,60 | 34,80 | -0,85% | - |
| 20.02.2026 | 35,00 | 35,10 | 34,90 | 35,10 | -0,85% | - |
| 19.02.2026 | 35,60 | 35,60 | 35,30 | 35,40 | -0,56% | - |
| 18.02.2026 | 35,20 | 35,60 | 35,10 | 35,60 | -0,56% | - |
| 17.02.2026 | 35,90 | 36,10 | 35,70 | 35,80 | -0,28% | - |
| 16.02.2026 | 36,00 | 36,00 | 35,80 | 35,90 | -2,71% | - |
| 13.02.2026 | 36,50 | 36,90 | 36,50 | 36,90 | -1,60% | - |
| 12.02.2026 | 36,90 | 37,50 | 36,70 | 37,50 | 6,23% | - |
| 11.02.2026 | 35,30 | 35,30 | 35,10 | 35,30 | 0,57% | - |
| 10.02.2026 | 34,60 | 35,10 | 34,50 | 35,10 | -2,77% | - |
| 09.02.2026 | 35,40 | 36,10 | 35,20 | 36,10 | 1,40% | - |
| 06.02.2026 | 34,60 | 35,60 | 34,60 | 35,60 | 4,40% | - |
| 05.02.2026 | 34,20 | 34,40 | 34,10 | 34,10 | 0,89% | - |
| 04.02.2026 | 33,80 | 34,20 | 33,60 | 33,80 | 1,81% | - |
| 03.02.2026 | 33,60 | 33,80 | 33,10 | 33,20 | -0,30% | - |
| 02.02.2026 | 32,00 | 33,40 | 32,00 | 33,30 | 4,39% | - |
| 30.01.2026 | 31,50 | 32,00 | 31,40 | 31,90 | 1,92% | - |
| 29.01.2026 | 31,20 | 31,40 | 30,90 | 31,30 | -0,32% | - |
| 28.01.2026 | 31,60 | 31,80 | 31,30 | 31,40 | 0,96% | - |
| 27.01.2026 | 31,10 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 26.01.2026 | 31,40 | 31,50 | 31,20 | 31,30 | 1,29% | - |
| 23.01.2026 | 30,90 | 31,10 | 30,90 | 30,90 | 0,98% | - |
| 22.01.2026 | 30,80 | 30,90 | 30,60 | 30,60 | -0,33% | - |
| 21.01.2026 | 30,10 | 30,70 | 30,10 | 30,70 | 3,72% | - |
| 20.01.2026 | 30,00 | 30,00 | 29,40 | 29,60 | -1,00% | - |
| 19.01.2026 | 30,60 | 30,60 | 29,90 | 29,90 | -0,66% | - |
| 16.01.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 15.01.2026 | 29,90 | 30,10 | 29,80 | 30,00 | 0,33% | - |
| 14.01.2026 | 29,80 | 30,00 | 29,70 | 29,90 | 0,34% | - |
| 13.01.2026 | 29,80 | 29,80 | 29,70 | 29,80 | 0,00% | - |
| 12.01.2026 | 30,10 | 30,10 | 29,70 | 29,80 | -0,67% | - |
| 09.01.2026 | 29,70 | 30,50 | 29,70 | 30,00 | 0,67% | - |
| 08.01.2026 | 29,70 | 29,80 | 29,60 | 29,80 | 2,76% | - |
| 07.01.2026 | 29,10 | 29,30 | 29,00 | 29,00 | -2,36% | - |
| 06.01.2026 | 29,80 | 29,80 | 29,50 | 29,70 | -0,34% | - |
| 05.01.2026 | 29,50 | 29,80 | 29,50 | 29,80 | 0,68% | - |
| 02.01.2026 | 29,70 | 29,80 | 29,60 | 29,60 | 2,07% | - |
| 29.12.2025 | 29,30 | 29,50 | 29,00 | 29,00 | -1,36% | - |
| 23.12.2025 | 29,20 | 29,60 | 29,20 | 29,40 | 0,00% | - |
| 17.12.2025 | 29,50 | 29,50 | 29,10 | 29,40 | 1,73% | - |
| 12.12.2025 | 29,20 | 29,20 | 28,90 | 28,90 | -2,36% | - |
| 10.12.2025 | 29,60 | 29,60 | 29,40 | 29,60 | 2,78% | - |
| 09.12.2025 | 29,20 | 29,30 | 28,80 | 28,80 | 2,13% | - |
| 05.12.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -3,75% | - |
| 04.12.2025 | 29,30 | 29,60 | 29,30 | 29,30 | 1,74% | - |
| 03.12.2025 | 29,30 | 29,30 | 28,80 | 28,80 | -4,00% | - |
| 02.12.2025 | 30,20 | 30,50 | 30,00 | 30,00 | 0,67% | - |
| 01.12.2025 | 30,10 | 30,20 | 29,80 | 29,80 | -1,97% | - |
| 28.11.2025 | 30,40 | 30,50 | 30,30 | 30,40 | 7,04% | - |
| 24.11.2025 | 29,10 | 29,10 | 28,40 | 28,40 | -3,73% | - |
| 21.11.2025 | 29,00 | 29,50 | 28,70 | 29,50 | 3,15% | - |
| 19.11.2025 | 28,50 | 28,70 | 28,50 | 28,60 | 0,70% | - |
| 17.11.2025 | 28,90 | 28,90 | 28,40 | 28,40 | 0,00% | - |
| 14.11.2025 | 28,80 | 29,00 | 28,40 | 28,40 | 1,43% | - |
| 12.11.2025 | 28,40 | 28,50 | 28,00 | 28,00 | -1,06% | - |
| 11.11.2025 | 28,20 | 28,50 | 28,20 | 28,30 | 1,80% | - |
| 10.11.2025 | 28,00 | 28,10 | 27,80 | 27,80 | 1,46% | - |
| 07.11.2025 | 27,60 | 27,70 | 27,30 | 27,40 | -0,72% | - |
| 06.11.2025 | 27,40 | 27,70 | 27,30 | 27,60 | 4,55% | - |
| 05.11.2025 | 27,20 | 27,30 | 26,40 | 26,40 | -4,35% | - |
| 03.11.2025 | 27,10 | 27,60 | 27,10 | 27,60 | 11,29% | 82,00 |
| 30.10.2025 | 25,00 | 25,30 | 24,80 | 24,80 | 4,64% | - |
| 29.10.2025 | 24,00 | 24,10 | 23,70 | 23,70 | -0,42% | - |
| 24.10.2025 | 23,90 | 23,90 | 23,70 | 23,80 | 0,00% | - |
| 22.10.2025 | 23,90 | 23,90 | 23,70 | 23,80 | -1,24% | - |
| 20.10.2025 | 23,90 | 24,20 | 23,80 | 24,10 | 2,99% | - |
| 17.10.2025 | 23,50 | 23,70 | 23,40 | 23,40 | -0,85% | - |
| 15.10.2025 | 23,50 | 23,90 | 23,50 | 23,60 | 1,72% | 91,00 |
| 14.10.2025 | 23,20 | 23,60 | 23,20 | 23,20 | 2,65% | - |
| 13.10.2025 | 23,70 | 23,70 | 22,60 | 22,60 | -2,59% | - |
| 10.10.2025 | 23,60 | 23,70 | 23,20 | 23,20 | -3,73% | - |
| 09.10.2025 | 24,10 | 24,30 | 24,10 | 24,10 | -2,82% | - |
| 08.10.2025 | 24,30 | 24,80 | 24,20 | 24,80 | 1,64% | 70,00 |
| 03.10.2025 | 24,10 | 24,50 | 24,10 | 24,40 | 0,83% | - |
| 01.10.2025 | 24,20 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 30.09.2025 | 24,60 | 24,70 | 24,40 | 24,40 | 0,41% | - |
| 29.09.2025 | 24,50 | 24,60 | 24,30 | 24,30 | -1,62% | - |
| 25.09.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 2,07% | - |
| 24.09.2025 | 24,50 | 24,70 | 24,20 | 24,20 | 0,00% | - |
| 22.09.2025 | 24,40 | 24,50 | 24,20 | 24,20 | 0,41% | - |
| 19.09.2025 | 24,20 | 24,30 | 24,10 | 24,10 | -2,43% | - |
| 18.09.2025 | 24,60 | 24,70 | 24,40 | 24,70 | 0,00% | - |
| 17.09.2025 | 24,70 | 24,70 | 24,50 | 24,70 | -2,37% | - |
| 16.09.2025 | 25,40 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 15.09.2025 | 25,10 | 25,40 | 25,00 | 25,40 | 3,25% | - |
| 09.09.2025 | 24,80 | 24,90 | 24,50 | 24,60 | -1,20% | - |
| 05.09.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 04.09.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 03.09.2025 | 24,60 | 24,70 | 24,50 | 24,70 | -0,40% | - |
| 02.09.2025 | 24,90 | 24,90 | 24,60 | 24,80 | 0,81% | - |
| 01.09.2025 | 24,60 | 24,70 | 24,50 | 24,60 | 2,07% | - |
| 29.08.2025 | 24,40 | 24,50 | 24,10 | 24,10 | -2,43% | - |
| 28.08.2025 | 24,70 | 24,70 | 24,50 | 24,70 | 0,41% | - |
| 27.08.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,82% | - |
| 26.08.2025 | 24,50 | 24,50 | 24,30 | 24,40 | -1,61% | - |