35,500€
-2,47%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 36,40 | 36,40 | 35,20 | 35,20 | -3,30% | 273,00 |
| 22.12.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 1,11% | 627,00 |
| 19.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,91% | 30,00 |
| 18.12.2025 | 35,40 | 36,70 | 35,40 | 36,70 | 1,94% | - |
| 17.12.2025 | 35,60 | 36,60 | 35,60 | 36,00 | 1,12% | 43,00 |
| 16.12.2025 | 35,20 | 35,60 | 35,20 | 35,60 | -2,73% | 257,00 |
| 15.12.2025 | 38,00 | 38,00 | 36,40 | 36,60 | -3,17% | 130,00 |
| 12.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 150,00 |
| 11.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 100,00 |
| 10.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 5,46% | 40,00 |
| 09.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | 120,00 |
| 08.12.2025 | 38,40 | 38,40 | 37,40 | 37,60 | -3,59% | 61,00 |
| 05.12.2025 | 38,60 | 39,20 | 38,60 | 39,00 | 1,04% | 134,00 |
| 04.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | 27,00 |
| 03.12.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 261,00 |
| 02.12.2025 | 37,00 | 37,60 | 36,80 | 37,20 | 2,20% | 152,00 |
| 01.12.2025 | 37,40 | 37,40 | 36,40 | 36,40 | 0,55% | 227,00 |
| 28.11.2025 | 37,80 | 37,80 | 36,20 | 36,20 | -3,72% | 100,00 |
| 27.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 14,00 |
| 26.11.2025 | 36,20 | 37,60 | 36,00 | 37,60 | -0,53% | 150,00 |
| 25.11.2025 | 35,40 | 37,80 | 35,40 | 37,80 | 3,28% | 192,00 |
| 24.11.2025 | 34,20 | 36,60 | 33,00 | 36,60 | 8,93% | 551,00 |
| 21.11.2025 | 34,80 | 35,00 | 32,00 | 33,60 | -2,33% | 1.001,00 |
| 20.11.2025 | 40,20 | 40,20 | 34,20 | 34,40 | 6,17% | 1.222,00 |
| 19.11.2025 | 32,00 | 32,40 | 31,80 | 32,40 | 3,18% | 778,00 |
| 18.11.2025 | 32,40 | 32,80 | 31,40 | 31,40 | -1,88% | 1.344,00 |
| 17.11.2025 | 33,80 | 33,80 | 32,00 | 32,00 | -5,33% | 192,00 |
| 14.11.2025 | 35,20 | 35,40 | 33,60 | 33,80 | 0,00% | 540,00 |
| 13.11.2025 | 35,00 | 35,00 | 33,80 | 33,80 | -2,87% | 635,00 |
| 12.11.2025 | 35,40 | 35,40 | 34,60 | 34,80 | 0,58% | 269,00 |
| 11.11.2025 | 34,20 | 34,80 | 33,40 | 34,60 | -1,14% | 321,00 |
| 10.11.2025 | 35,60 | 35,60 | 33,80 | 35,00 | 2,94% | 850,00 |
| 07.11.2025 | 35,20 | 35,20 | 33,60 | 34,00 | -2,30% | 246,00 |
| 06.11.2025 | 36,20 | 36,40 | 34,60 | 34,80 | -5,95% | 419,00 |
| 05.11.2025 | 37,80 | 37,80 | 37,00 | 37,00 | -0,54% | 749,00 |
| 04.11.2025 | 38,00 | 38,00 | 37,00 | 37,20 | -2,62% | 355,00 |
| 03.11.2025 | 39,60 | 39,80 | 38,00 | 38,20 | -3,54% | 389,00 |
| 31.10.2025 | 38,20 | 39,60 | 38,00 | 39,60 | 3,66% | 287,00 |
| 30.10.2025 | 40,00 | 40,60 | 38,00 | 38,20 | -5,45% | 294,00 |
| 29.10.2025 | 40,00 | 40,40 | 39,20 | 40,40 | 1,51% | 140,00 |
| 28.10.2025 | 41,00 | 41,00 | 39,60 | 39,80 | -1,97% | 370,00 |
| 27.10.2025 | 39,20 | 40,80 | 39,20 | 40,60 | 3,05% | 362,00 |
| 24.10.2025 | 40,20 | 41,00 | 39,40 | 39,40 | -4,37% | 78,00 |
| 23.10.2025 | 42,80 | 42,80 | 41,20 | 41,20 | -1,90% | 260,00 |
| 22.10.2025 | 44,20 | 44,20 | 42,00 | 42,00 | -5,83% | 251,00 |
| 21.10.2025 | 44,80 | 45,00 | 44,60 | 44,60 | 0,90% | 214,00 |
| 20.10.2025 | 43,40 | 44,20 | 43,40 | 44,20 | 3,76% | 55,00 |
| 17.10.2025 | 41,60 | 42,60 | 41,60 | 42,60 | 1,43% | 116,00 |
| 16.10.2025 | 44,80 | 44,80 | 42,00 | 42,00 | -6,25% | 429,00 |
| 15.10.2025 | 44,40 | 44,80 | 43,80 | 44,80 | 1,36% | 220,00 |
| 14.10.2025 | 44,60 | 44,60 | 42,60 | 44,20 | 0,00% | 897,00 |
| 13.10.2025 | 43,40 | 45,20 | 43,00 | 44,20 | 1,84% | 1.368,00 |
| 10.10.2025 | 45,40 | 45,40 | 43,40 | 43,40 | -4,82% | 551,00 |
| 09.10.2025 | 49,40 | 49,40 | 45,00 | 45,60 | -8,25% | 1.113,00 |
| 08.10.2025 | 51,25 | 51,50 | 49,70 | 49,70 | -2,55% | - |
| 07.10.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 2,41% | 149,00 |
| 06.10.2025 | 51,50 | 51,50 | 49,80 | 49,80 | -1,39% | 92,00 |
| 03.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | 139,00 |
| 02.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 189,00 |
| 01.10.2025 | 53,00 | 53,25 | 52,00 | 52,25 | -0,48% | - |
| 30.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 3,00 |
| 29.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 35,00 |
| 26.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 5,69% | 75,00 |
| 25.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | 7,00 |
| 24.09.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -6,04% | 20,00 |
| 23.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 2,91% | 52,00 |
| 22.09.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -2,83% | 153,00 |
| 19.09.2025 | 54,00 | 54,00 | 53,00 | 53,00 | 0,00% | 150,00 |
| 18.09.2025 | 54,00 | 54,00 | 53,00 | 53,00 | 0,95% | 14,00 |
| 17.09.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | 155,00 |
| 16.09.2025 | 54,50 | 54,50 | 53,50 | 53,50 | -1,83% | 60,00 |
| 15.09.2025 | 54,00 | 55,00 | 54,00 | 54,50 | 1,87% | 60,00 |
| 12.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 60,00 |
| 10.09.2025 | 54,50 | 54,50 | 54,25 | 54,50 | 0,46% | - |
| 09.09.2025 | 54,25 | 55,00 | 53,50 | 54,25 | 0,00% | 15,00 |
| 08.09.2025 | 54,00 | 54,50 | 53,25 | 54,25 | 2,36% | - |
| 05.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | 250,00 |
| 04.09.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 1,96% | 308,00 |
| 03.09.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -1,92% | 140,00 |
| 02.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 28,00 |
| 01.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 29.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 42,00 |
| 28.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 106,00 |
| 27.08.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | 61,00 |
| 26.08.2025 | 50,50 | 51,50 | 50,50 | 51,50 | -0,96% | 51,00 |
| 25.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 105,00 |
| 22.08.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | 264,00 |
| 21.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 170,00 |
| 20.08.2025 | 52,50 | 52,50 | 50,50 | 50,50 | -6,48% | 78,00 |
| 19.08.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 2,86% | 240,00 |
| 18.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 400,00 |
| 15.08.2025 | 52,50 | 52,50 | 51,00 | 51,50 | 0,00% | 1.433,00 |
| 14.08.2025 | 51,50 | 51,50 | 51,00 | 51,50 | 0,00% | 98,00 |
| 13.08.2025 | 52,00 | 53,00 | 51,00 | 51,50 | -0,96% | 450,00 |
| 12.08.2025 | 51,00 | 52,00 | 50,00 | 52,00 | 2,97% | 726,00 |
| 11.08.2025 | 50,50 | 53,00 | 50,00 | 50,50 | 0,00% | 2.868,00 |
| 08.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 3,00 |
| 07.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 20,00 |
| 06.08.2025 | 51,00 | 51,50 | 50,00 | 50,50 | -0,98% | 141,00 |
| 05.08.2025 | 56,50 | 59,00 | 51,00 | 51,00 | -22,14% | 904,00 |