35,400€
-2,48%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 36,10 | 36,10 | 35,20 | 35,70 | -1,65% | - |
| 22.12.2025 | 35,60 | 36,30 | 35,30 | 36,30 | 0,00% | - |
| 19.12.2025 | 36,30 | 37,50 | 36,10 | 36,30 | 0,00% | - |
| 18.12.2025 | 35,40 | 36,70 | 35,40 | 36,30 | -0,55% | - |
| 17.12.2025 | 36,10 | 36,60 | 35,80 | 36,50 | 0,00% | - |
| 16.12.2025 | 35,90 | 36,50 | 35,30 | 36,50 | -2,41% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,30 | 37,40 | -1,32% | - |
| 12.12.2025 | 37,90 | 37,90 | 37,80 | 37,90 | -0,79% | - |
| 11.12.2025 | 38,20 | 38,30 | 38,10 | 38,20 | 0,00% | - |
| 10.12.2025 | 38,20 | 39,00 | 38,00 | 38,20 | 1,33% | - |
| 09.12.2025 | 36,90 | 37,80 | 36,70 | 37,70 | -4,31% | - |
| 08.12.2025 | 38,80 | 39,40 | 36,70 | 39,40 | 1,29% | 101,00 |
| 05.12.2025 | 38,50 | 39,90 | 38,10 | 38,90 | 1,04% | - |
| 04.12.2025 | 38,10 | 38,70 | 37,80 | 38,50 | 1,58% | - |
| 03.12.2025 | 37,10 | 38,10 | 36,70 | 37,90 | 2,71% | - |
| 02.12.2025 | 36,50 | 36,90 | 36,10 | 36,90 | -0,81% | - |
| 01.12.2025 | 36,80 | 37,30 | 36,80 | 37,20 | 1,64% | - |
| 28.11.2025 | 37,30 | 37,90 | 36,40 | 36,60 | -1,35% | - |
| 27.11.2025 | 37,10 | 37,20 | 37,10 | 37,10 | -2,37% | - |
| 26.11.2025 | 35,80 | 38,20 | 35,50 | 38,00 | 5,56% | - |
| 25.11.2025 | 36,30 | 37,80 | 35,90 | 36,00 | -0,55% | - |
| 24.11.2025 | 32,90 | 36,30 | 32,90 | 36,20 | 7,10% | - |
| 21.11.2025 | 34,40 | 35,30 | 32,30 | 33,80 | -13,78% | 55,00 |
| 20.11.2025 | 39,70 | 39,70 | 34,00 | 39,20 | 22,50% | 250,00 |
| 19.11.2025 | 31,50 | 32,30 | 31,10 | 32,00 | 0,00% | 750,00 |
| 18.11.2025 | 32,00 | 32,10 | 32,00 | 32,00 | -3,03% | - |
| 14.11.2025 | 34,80 | 35,10 | 33,00 | 33,00 | -4,07% | - |
| 13.11.2025 | 34,60 | 34,80 | 33,50 | 34,40 | 0,58% | - |
| 12.11.2025 | 35,00 | 35,20 | 34,20 | 34,20 | 0,59% | - |
| 11.11.2025 | 34,20 | 35,00 | 33,30 | 34,00 | -0,87% | - |
| 10.11.2025 | 35,60 | 35,60 | 33,70 | 34,30 | -1,15% | - |
| 07.11.2025 | 34,60 | 34,70 | 34,60 | 34,70 | 0,29% | - |
| 06.11.2025 | 36,60 | 37,10 | 34,50 | 34,60 | -4,95% | - |
| 05.11.2025 | 37,20 | 37,70 | 36,40 | 36,40 | -1,62% | - |
| 04.11.2025 | 37,20 | 38,00 | 36,90 | 37,00 | -0,80% | - |
| 03.11.2025 | 39,30 | 40,70 | 36,90 | 37,30 | -3,87% | 8,00 |
| 31.10.2025 | 38,10 | 39,70 | 37,50 | 38,80 | 1,84% | 26,00 |
| 30.10.2025 | 40,30 | 40,50 | 38,10 | 38,10 | -5,46% | - |
| 29.10.2025 | 40,30 | 40,50 | 39,40 | 40,30 | 1,77% | - |
| 28.10.2025 | 40,40 | 40,90 | 39,00 | 39,60 | 0,00% | - |
| 27.10.2025 | 39,70 | 40,90 | 39,60 | 39,60 | -0,25% | - |
| 24.10.2025 | 40,80 | 41,20 | 39,70 | 39,70 | -2,46% | - |
| 23.10.2025 | 42,20 | 42,40 | 40,50 | 40,70 | -4,01% | - |
| 22.10.2025 | 43,80 | 44,20 | 41,50 | 42,40 | -4,50% | 14,00 |
| 20.10.2025 | 43,60 | 44,40 | 43,50 | 44,40 | 2,54% | - |
| 17.10.2025 | 42,50 | 44,00 | 42,40 | 43,30 | 1,64% | - |
| 16.10.2025 | 43,80 | 44,30 | 42,30 | 42,60 | -2,96% | - |
| 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% | - |