WKN: | 917664 |
ISIN: | JP3173400007 |
Land: | Japan |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Obic-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 0,00% |
0,00% |
18.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 -0,62% |
-0,62% |
17.07.2025 |
32,00 32,00 |
32,00 32,00 |
32,00 | 32,00 |
0 1,27% |
1,27% |
16.07.2025 |
31,60 31,60 |
31,60 31,60 |
31,60 | 31,60 |
0 1,28% |
1,28% |
15.07.2025 |
31,20 31,20 |
31,20 31,20 |
31,20 | 31,20 |
0 -1,27% |
-1,27% |
14.07.2025 |
31,60 31,60 |
31,60 31,60 |
31,60 | 31,60 |
0 -0,63% |
-0,63% |
11.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 0,63% |
0,63% |
10.07.2025 |
31,60 31,60 |
31,60 31,60 |
31,60 | 31,60 |
0 1,28% |
1,28% |
09.07.2025 |
31,20 31,20 |
31,20 31,20 |
31,20 | 31,20 |
0 -1,89% |
-1,89% |
08.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 -1,24% |
-1,24% |
07.07.2025 |
32,20 32,20 |
32,20 32,20 |
32,20 | 32,20 |
0 1,26% |
1,26% |
04.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 0,00% |
0,00% |
03.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 0,00% |
0,00% |
02.07.2025 |
31,80 31,80 |
31,80 31,80 |
31,80 | 31,80 |
0 -2,45% |
-2,45% |
01.07.2025 |
32,60 32,60 |
32,60 32,60 |
32,60 | 32,60 |
0 -0,61% |
-0,61% |
30.06.2025 |
32,80 32,80 |
32,80 32,80 |
32,80 | 32,80 |
0 1,23% |
1,23% |
27.06.2025 |
32,40 32,40 |
32,40 32,40 |
32,40 | 32,40 |
0 1,25% |
1,25% |
26.06.2025 |
32,00 32,00 |
32,00 32,00 |
32,00 | 32,00 |
0 -0,62% |
-0,62% |
25.06.2025 |
32,20 32,20 |
32,20 32,20 |
32,20 | 32,20 |
0 -0,62% |
-0,62% |
24.06.2025 |
32,40 32,40 |
32,40 32,40 |
32,40 | 32,40 |
0 1,89% |
1,89% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,20 28,40 |
29,40 27,20 |
27,20 | 28,40 | 0,71% |
Februar |
28,40 28,00 |
29,20 27,60 |
27,60 | 28,00 | -1,41% |
März |
28,00 26,60 |
28,20 26,40 |
26,40 | 26,60 | -5,00% |
April |
26,60 30,40 |
30,80 26,60 |
26,60 | 30,40 | 14,29% |
Mai |
30,40 32,00 |
32,00 30,40 |
30,40 | 32,00 | 5,26% |
Juni |
32,00 32,80 |
33,00 31,00 |
31,00 | 32,80 | 2,50% |
Juli |
32,80 31,80 |
32,60 31,20 |
31,20 | 31,80 | -3,05% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
28,20 31,80 |
33,00 26,40 |
26,40 | 31,80 | 12,77% |
2024 |
30,80 28,20 |
32,60 23,40 |
23,40 | 28,20 | -8,44% |
2023 |
27,20 30,80 |
32,00 26,20 |
26,20 | 30,80 | 13,24% |
2022 |
32,80 27,20 |
33,40 24,60 |
24,60 | 27,20 | -17,07% |
2021 |
32,20 32,80 |
36,60 27,80 |
27,80 | 32,80 | 1,86% |
2020 |
23,80 32,20 |
37,40 21,00 |
21,00 | 32,20 | 35,29% |
2019 |
13,20 23,80 |
24,60 13,20 |
13,20 | 23,80 | 80,30% |
2018 |
12,11 13,20 |
16,57 12,02 |
12,02 | 13,20 | 9,00% |
2017 |
8,19 12,11 |
12,37 8,05 |
8,05 | 12,11 | 47,86% |
2016 |
9,64 8,19 |
10,28 7,68 |
7,68 | 8,19 | -15,04% |
2015 |
5,31 9,64 |
10,29 5,31 |
5,31 | 9,64 | 81,54% |
2014 |
4,23 5,31 |
5,64 4,07 |
4,07 | 5,31 | 25,53% |
2013 |
2,97 4,23 |
4,71 2,94 |
2,94 | 4,23 | 42,42% |
2012 |
2,89 2,97 |
3,37 2,79 |
2,79 | 2,97 | 2,77% |
2011 |
3,05 2,89 |
3,26 2,34 |
2,34 | 2,89 | -5,25% |
2010 |
2,27 3,05 |
3,34 2,27 |
2,27 | 3,05 | 34,36% |
2009 |
2,26 2,27 |
2,42 1,85 |
1,85 | 2,27 | 0,44% |
2008 |
2,46 2,26 |
2,67 1,83 |
1,83 | 2,26 | -8,13% |
2007 |
3,11 2,46 |
3,33 2,42 |
2,42 | 2,46 | -20,90% |
2006 |
3,68 3,11 |
3,92 2,88 |
2,88 | 3,11 | -15,49% |
2005 |
2,84 3,68 |
3,82 2,58 |
2,58 | 3,68 | 29,58% |
2004 |
3,22 2,84 |
4,18 2,71 |
2,71 | 2,84 | -11,80% |
2003 |
3,30 3,22 |
4,38 2,46 |
2,46 | 3,22 | -2,42% |
2002 |
4,46 3,30 |
5,00 2,80 |
2,80 | 3,30 | -26,01% |
2001 |
4,42 4,46 |
6,06 3,34 |
3,34 | 4,46 | 0,90% |
2000 |
8,34 4,42 |
9,48 4,42 |
4,42 | 4,42 | -47,00% |