43,200€
0,47%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,20 | 44,60 | 43,30 | 43,90 | 2,09% | - |
| 14.10.2025 | 43,40 | 44,20 | 42,20 | 43,00 | -0,46% | 44,00 |
| 13.10.2025 | 43,30 | 44,60 | 43,00 | 43,20 | 0,23% | 80,00 |
| 10.10.2025 | 44,50 | 45,20 | 42,80 | 43,10 | -4,22% | - |
| 09.10.2025 | 50,30 | 50,30 | 44,20 | 45,00 | -10,36% | 20,00 |
| 08.10.2025 | 51,00 | 51,25 | 50,10 | 50,20 | -0,59% | - |
| 07.10.2025 | 51,25 | 51,75 | 50,50 | 50,50 | -0,10% | - |
| 06.10.2025 | 50,65 | 51,75 | 50,20 | 50,55 | -0,88% | 5,00 |
| 03.10.2025 | 51,25 | 52,00 | 50,75 | 51,00 | 0,00% | - |
| 02.10.2025 | 52,00 | 52,50 | 51,00 | 51,00 | -2,39% | - |
| 01.10.2025 | 52,75 | 53,00 | 52,00 | 52,25 | -0,95% | - |
| 30.09.2025 | 51,75 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 29.09.2025 | 52,25 | 52,50 | 51,50 | 51,75 | 1,47% | - |
| 26.09.2025 | 50,60 | 51,50 | 50,30 | 51,00 | 4,08% | - |
| 25.09.2025 | 49,95 | 49,95 | 49,00 | 49,00 | -3,92% | - |
| 24.09.2025 | 52,00 | 54,00 | 50,30 | 51,00 | -1,92% | - |
| 23.09.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 22.09.2025 | 53,00 | 53,50 | 51,50 | 52,00 | -2,35% | - |
| 19.09.2025 | 53,50 | 53,50 | 53,25 | 53,25 | 0,00% | - |
| 18.09.2025 | 53,00 | 53,75 | 52,50 | 53,25 | -0,47% | - |
| 17.09.2025 | 52,50 | 53,50 | 52,25 | 53,50 | -1,83% | - |
| 16.09.2025 | 53,75 | 54,50 | 53,75 | 54,50 | 0,93% | - |
| 15.09.2025 | 53,25 | 54,50 | 53,25 | 54,00 | 0,93% | - |
| 11.09.2025 | 53,25 | 53,75 | 53,00 | 53,50 | 0,47% | - |
| 10.09.2025 | 54,25 | 54,75 | 53,00 | 53,25 | -0,47% | - |
| 08.09.2025 | 53,75 | 54,50 | 53,25 | 53,50 | -0,47% | - |
| 05.09.2025 | 53,00 | 54,00 | 52,50 | 53,75 | 0,94% | - |
| 04.09.2025 | 52,25 | 53,25 | 51,00 | 53,25 | 2,40% | - |
| 03.09.2025 | 52,00 | 52,25 | 51,00 | 52,00 | 0,00% | - |
| 02.09.2025 | 51,50 | 52,25 | 50,55 | 52,00 | 1,46% | - |
| 01.09.2025 | 51,25 | 51,50 | 51,25 | 51,25 | -0,49% | - |
| 29.08.2025 | 52,50 | 52,50 | 51,25 | 51,50 | -1,44% | - |
| 28.08.2025 | 51,75 | 53,25 | 51,50 | 52,25 | 0,48% | - |
| 27.08.2025 | 51,00 | 52,25 | 50,50 | 52,00 | 2,46% | - |
| 26.08.2025 | 51,75 | 51,75 | 50,30 | 50,75 | -0,98% | - |
| 25.08.2025 | 51,00 | 52,25 | 51,00 | 51,25 | -0,97% | - |
| 22.08.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 21.08.2025 | 51,50 | 52,00 | 50,35 | 51,75 | 0,98% | - |
| 20.08.2025 | 52,75 | 53,00 | 50,30 | 51,25 | -3,30% | - |
| 19.08.2025 | 53,50 | 53,75 | 52,50 | 53,00 | -0,47% | - |
| 18.08.2025 | 51,25 | 53,25 | 51,00 | 53,25 | 3,90% | - |
| 15.08.2025 | 50,65 | 51,50 | 50,65 | 51,25 | 2,09% | - |
| 14.08.2025 | 50,75 | 51,50 | 50,00 | 50,20 | -1,08% | - |
| 13.08.2025 | 51,50 | 52,25 | 50,65 | 50,75 | -1,93% | - |
| 12.08.2025 | 50,90 | 51,75 | 49,65 | 51,75 | 2,17% | - |
| 11.08.2025 | 50,35 | 52,25 | 49,65 | 50,65 | 0,90% | 60,00 |
| 08.08.2025 | 49,65 | 51,25 | 48,90 | 50,20 | 0,90% | - |
| 07.08.2025 | 49,65 | 51,00 | 48,30 | 49,75 | 0,00% | - |
| 06.08.2025 | 50,75 | 51,75 | 49,10 | 49,75 | 0,00% | - |
| 05.08.2025 | 64,00 | 64,25 | 49,40 | 49,75 | -22,33% | - |
| 04.08.2025 | 61,93 | 65,10 | 60,88 | 64,05 | 3,52% | - |
| 01.08.2025 | 61,08 | 62,00 | 57,90 | 61,88 | 0,98% | - |
| 31.07.2025 | 60,50 | 62,10 | 60,28 | 61,28 | 0,74% | - |
| 30.07.2025 | 60,55 | 61,55 | 58,25 | 60,83 | 1,00% | - |
| 29.07.2025 | 59,20 | 60,75 | 58,65 | 60,23 | 2,08% | - |
| 28.07.2025 | 58,40 | 59,43 | 56,63 | 59,00 | 1,99% | - |
| 25.07.2025 | 59,25 | 59,55 | 57,83 | 57,85 | -1,99% | - |
| 24.07.2025 | 59,23 | 59,33 | 57,70 | 59,03 | -0,55% | - |
| 23.07.2025 | 59,73 | 60,18 | 58,38 | 59,35 | 0,30% | - |
| 22.07.2025 | 60,00 | 60,25 | 57,98 | 59,18 | -1,54% | - |
| 21.07.2025 | 59,95 | 61,33 | 59,58 | 60,10 | 0,33% | - |
| 18.07.2025 | 61,18 | 61,20 | 58,13 | 59,90 | -1,88% | - |
| 17.07.2025 | 63,75 | 65,35 | 60,25 | 61,05 | -4,05% | - |
| 16.07.2025 | 62,85 | 64,40 | 61,43 | 63,63 | 1,15% | - |
| 15.07.2025 | 61,00 | 63,48 | 59,65 | 62,90 | 3,20% | - |
| 14.07.2025 | 60,98 | 63,48 | 60,20 | 60,95 | 0,12% | - |
| 11.07.2025 | 62,63 | 63,05 | 60,88 | 60,88 | -2,72% | - |
| 10.07.2025 | 64,53 | 65,43 | 62,53 | 62,58 | -3,32% | 350,00 |
| 09.07.2025 | 63,08 | 65,48 | 63,00 | 64,73 | 2,74% | - |
| 08.07.2025 | 64,70 | 65,53 | 62,58 | 63,00 | -2,85% | - |
| 07.07.2025 | 64,48 | 66,05 | 63,45 | 64,85 | 0,66% | - |
| 04.07.2025 | 64,40 | 64,50 | 64,35 | 64,43 | -0,81% | - |
| 03.07.2025 | 63,63 | 64,95 | 62,83 | 64,95 | 2,20% | - |
| 02.07.2025 | 63,03 | 64,33 | 62,65 | 63,55 | 1,03% | - |
| 01.07.2025 | 64,03 | 65,70 | 62,20 | 62,90 | -1,83% | - |
| 30.06.2025 | 63,95 | 66,28 | 63,31 | 64,08 | 0,02% | - |
| 27.06.2025 | 61,32 | 65,01 | 61,02 | 64,06 | 4,39% | - |
| 26.06.2025 | 60,41 | 62,10 | 59,96 | 61,37 | 1,35% | - |
| 25.06.2025 | 63,54 | 64,43 | 60,55 | 60,55 | -4,70% | - |
| 24.06.2025 | 63,78 | 67,11 | 63,47 | 63,53 | -0,61% | - |
| 23.06.2025 | 62,26 | 64,33 | 61,42 | 63,92 | 4,55% | - |