119,000€
0,98%
Echtzeit-Aktienkurs Orszagos Takarekpenztar es Kereskedelmi Bank Rt. OTP
Bid:
Ask:
Aktienkurse zur Orszagos Takarekpenztar es Kereskedelmi Bank Rt. OTP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 113,83 | 118,30 | 113,60 | 118,10 | 4,01% | 867,00 |
| 04.05.2026 | 115,18 | 117,20 | 113,30 | 113,55 | -0,61% | 1.163,00 |
| 30.04.2026 | 113,00 | 115,45 | 112,30 | 114,25 | 0,40% | 1.448,00 |
| 29.04.2026 | 115,28 | 116,28 | 113,60 | 113,80 | -1,26% | 290,00 |
| 28.04.2026 | 114,33 | 115,80 | 113,40 | 115,25 | 0,52% | 1.574,00 |
| 27.04.2026 | 114,25 | 117,33 | 114,00 | 114,65 | 0,31% | 1.374,00 |
| 24.04.2026 | 112,63 | 114,60 | 112,03 | 114,30 | 1,78% | 2.323,00 |
| 23.04.2026 | 115,18 | 116,08 | 111,30 | 112,30 | -3,36% | 1.468,00 |
| 22.04.2026 | 117,95 | 120,13 | 115,70 | 116,20 | -0,81% | 481,00 |
| 21.04.2026 | 121,90 | 122,05 | 116,60 | 117,15 | -3,70% | 1.183,00 |
| 20.04.2026 | 123,00 | 124,20 | 120,58 | 121,65 | -2,09% | 2.858,00 |
| 17.04.2026 | 118,55 | 124,85 | 117,95 | 124,25 | 4,81% | 1.498,00 |
| 16.04.2026 | 122,30 | 122,83 | 118,25 | 118,55 | -3,34% | 5.092,00 |
| 15.04.2026 | 120,88 | 123,13 | 120,88 | 122,65 | 1,28% | 7.455,00 |
| 14.04.2026 | 123,58 | 126,13 | 120,23 | 121,10 | -2,34% | 1.385,00 |
| 13.04.2026 | 111,53 | 124,20 | 111,45 | 124,00 | 13,76% | 5.850,00 |
| 10.04.2026 | 103,83 | 110,40 | 103,80 | 109,00 | 4,76% | 3.973,00 |
| 09.04.2026 | 104,98 | 105,20 | 101,58 | 104,05 | -1,65% | 1.844,00 |
| 08.04.2026 | 103,13 | 105,95 | 102,10 | 105,80 | 6,12% | 400,00 |
| 07.04.2026 | 96,40 | 100,63 | 96,29 | 99,70 | 3,92% | 135,00 |
| 02.04.2026 | 96,68 | 96,76 | 91,06 | 95,94 | -1,24% | 3.252,00 |
| 01.04.2026 | 92,20 | 99,35 | 92,17 | 97,14 | 5,36% | 3.465,00 |
| 31.03.2026 | 90,67 | 92,81 | 90,53 | 92,20 | 2,17% | 2.388,00 |
| 30.03.2026 | 91,74 | 93,18 | 89,02 | 90,24 | -1,68% | 95,00 |
| 27.03.2026 | 92,94 | 92,94 | 91,01 | 91,78 | -1,27% | 1.245,00 |
| 26.03.2026 | 94,82 | 94,92 | 92,76 | 92,96 | -1,96% | 2.929,00 |
| 25.03.2026 | 92,29 | 95,97 | 92,03 | 94,82 | 2,98% | 4.806,00 |
| 24.03.2026 | 93,38 | 93,82 | 91,18 | 92,08 | -1,18% | 5.760,00 |
| 23.03.2026 | 91,16 | 94,43 | 87,48 | 93,18 | 1,97% | 6.022,00 |
| 20.03.2026 | 92,64 | 95,63 | 91,32 | 91,38 | -1,57% | 686,00 |
| 19.03.2026 | 92,52 | 93,79 | 90,85 | 92,84 | 0,04% | 2.800,00 |
| 18.03.2026 | 93,79 | 96,35 | 92,54 | 92,80 | -0,88% | 2.341,00 |
| 17.03.2026 | 90,19 | 95,15 | 90,19 | 93,62 | 3,49% | 442,00 |
| 16.03.2026 | 90,57 | 91,87 | 89,59 | 90,46 | 0,18% | 241,00 |
| 13.03.2026 | 90,32 | 91,87 | 88,51 | 90,30 | -0,31% | 2.958,00 |
| 12.03.2026 | 94,07 | 94,62 | 90,50 | 90,58 | -4,23% | 2.268,00 |
| 11.03.2026 | 98,08 | 98,29 | 94,15 | 94,58 | -3,23% | 442,00 |
| 10.03.2026 | 92,33 | 98,89 | 92,33 | 97,74 | 6,19% | 884,00 |
| 09.03.2026 | 92,16 | 92,35 | 86,36 | 92,04 | -1,01% | 2.279,00 |
| 06.03.2026 | 98,04 | 98,97 | 92,74 | 92,98 | -4,97% | 155,00 |
| 05.03.2026 | 97,14 | 101,78 | 96,96 | 97,84 | 0,31% | 1.181,00 |
| 04.03.2026 | 92,39 | 98,80 | 92,29 | 97,54 | 5,47% | 2.468,00 |
| 03.03.2026 | 100,54 | 100,58 | 91,51 | 92,48 | -8,30% | 1.092,00 |
| 02.03.2026 | 103,63 | 103,68 | 98,49 | 100,86 | -3,35% | 591,00 |
| 27.02.2026 | 105,50 | 106,93 | 104,25 | 104,35 | -1,00% | - |
| 26.02.2026 | 106,70 | 107,63 | 105,25 | 105,40 | -1,17% | - |
| 25.02.2026 | 103,13 | 107,25 | 103,05 | 106,65 | 3,59% | 1.538,00 |
| 24.02.2026 | 105,75 | 105,80 | 102,80 | 102,95 | -2,60% | 51,00 |
| 23.02.2026 | 104,25 | 106,13 | 104,15 | 105,70 | 1,39% | 106,00 |
| 20.02.2026 | 104,68 | 105,65 | 104,10 | 104,25 | -0,43% | 7.450,00 |
| 19.02.2026 | 106,93 | 107,15 | 104,48 | 104,70 | -1,92% | 477,00 |
| 18.02.2026 | 103,73 | 107,40 | 103,70 | 106,75 | 2,89% | 900,00 |
| 17.02.2026 | 102,78 | 103,95 | 100,80 | 103,75 | 0,97% | - |
| 16.02.2026 | 104,18 | 105,45 | 102,58 | 102,75 | -1,20% | 137,00 |
| 13.02.2026 | 108,10 | 108,33 | 103,85 | 104,00 | -3,79% | 3.023,00 |
| 12.02.2026 | 106,85 | 110,13 | 106,28 | 108,10 | 1,08% | 7.900,00 |
| 11.02.2026 | 107,78 | 107,85 | 105,85 | 106,95 | -0,65% | 108,00 |
| 10.02.2026 | 107,25 | 108,45 | 106,28 | 107,65 | 0,33% | 1.154,00 |
| 09.02.2026 | 107,10 | 107,75 | 105,48 | 107,30 | 0,05% | 979,00 |
| 06.02.2026 | 106,28 | 107,83 | 104,48 | 107,25 | 0,99% | 2.238,00 |
| 05.02.2026 | 109,73 | 110,13 | 106,15 | 106,20 | -3,19% | 3.709,00 |
| 04.02.2026 | 107,38 | 110,75 | 107,23 | 109,70 | 2,19% | 1.080,00 |
| 03.02.2026 | 106,05 | 108,13 | 106,05 | 107,35 | 1,23% | 376,00 |
| 02.02.2026 | 106,08 | 106,50 | 104,28 | 106,05 | -0,21% | 945,00 |
| 30.01.2026 | 105,45 | 107,48 | 104,85 | 106,28 | 0,45% | 1.072,00 |
| 29.01.2026 | 106,18 | 106,78 | 104,88 | 105,80 | -0,42% | 554,00 |
| 28.01.2026 | 105,20 | 106,38 | 105,00 | 106,25 | 1,14% | 1.700,00 |
| 27.01.2026 | 104,35 | 106,00 | 104,10 | 105,05 | 0,57% | 6.442,00 |
| 26.01.2026 | 102,83 | 104,65 | 101,95 | 104,45 | 1,75% | 1.083,00 |
| 23.01.2026 | 101,90 | 102,80 | 100,90 | 102,65 | 0,69% | - |
| 22.01.2026 | 98,93 | 102,05 | 98,88 | 101,95 | 3,04% | 6.924,00 |
| 21.01.2026 | 98,33 | 99,22 | 96,53 | 98,94 | 0,61% | 213,00 |
| 20.01.2026 | 99,43 | 100,02 | 97,98 | 98,34 | -1,08% | 227,00 |
| 19.01.2026 | 99,82 | 99,87 | 98,60 | 99,41 | -0,55% | 545,00 |
| 16.01.2026 | 98,04 | 99,96 | 97,59 | 99,96 | 1,48% | - |
| 15.01.2026 | 98,84 | 98,84 | 97,96 | 98,50 | -0,34% | 120,00 |
| 14.01.2026 | 98,26 | 98,94 | 97,56 | 98,84 | 0,71% | 888,00 |
| 13.01.2026 | 96,14 | 98,20 | 95,92 | 98,14 | 2,04% | 332,00 |
| 12.01.2026 | 94,78 | 96,24 | 94,58 | 96,18 | 1,37% | 15,00 |
| 09.01.2026 | 95,44 | 95,63 | 94,84 | 94,88 | -0,75% | - |
| 08.01.2026 | 96,32 | 96,35 | 95,02 | 95,60 | -0,75% | 241,00 |
| 07.01.2026 | 96,16 | 96,38 | 95,52 | 96,32 | 0,19% | 194,00 |
| 06.01.2026 | 94,04 | 96,20 | 93,81 | 96,14 | 2,23% | 1.268,00 |
| 05.01.2026 | 91,48 | 94,69 | 91,20 | 94,04 | 2,91% | 631,00 |
| 02.01.2026 | 91,14 | 91,43 | 91,08 | 91,38 | 0,23% | 293,00 |
| 30.12.2025 | 90,60 | 91,51 | 90,57 | 91,17 | 0,56% | 364,00 |
| 29.12.2025 | 91,60 | 91,63 | 89,82 | 90,66 | 0,02% | 947,00 |
| 23.12.2025 | 91,06 | 91,06 | 89,85 | 90,64 | -0,20% | 1.122,00 |
| 22.12.2025 | 91,31 | 91,37 | 90,34 | 90,82 | -0,55% | 52,00 |
| 19.12.2025 | 89,64 | 91,38 | 88,88 | 91,32 | 1,53% | - |
| 18.12.2025 | 88,16 | 90,02 | 87,83 | 89,94 | 2,02% | 492,00 |
| 17.12.2025 | 89,66 | 89,94 | 88,10 | 88,16 | -1,87% | 2.700,00 |
| 16.12.2025 | 89,38 | 90,46 | 89,16 | 89,84 | 0,45% | 98,00 |
| 15.12.2025 | 89,40 | 89,59 | 88,81 | 89,44 | 0,13% | 1.262,00 |
| 12.12.2025 | 89,64 | 90,46 | 89,16 | 89,32 | -0,40% | - |
| 11.12.2025 | 88,10 | 90,64 | 88,04 | 89,68 | 1,75% | 603,00 |
| 10.12.2025 | 88,22 | 88,50 | 87,15 | 88,14 | -0,05% | 17,00 |
| 09.12.2025 | 87,52 | 88,20 | 87,34 | 88,18 | 0,78% | 2.918,00 |
| 08.12.2025 | 89,30 | 89,42 | 87,48 | 87,50 | -2,02% | 321,00 |
| 05.12.2025 | 89,50 | 89,97 | 89,22 | 89,30 | -0,18% | 56,00 |