62,250€
-1,19%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 62,25 | 62,25 | 61,50 | 61,75 | 0,41% | - |
| 04.05.2026 | 61,50 | 61,50 | 61,00 | 61,50 | -1,60% | - |
| 30.04.2026 | 61,50 | 62,75 | 60,75 | 62,50 | 4,60% | - |
| 29.04.2026 | 60,00 | 60,25 | 59,75 | 59,75 | 0,42% | 14,00 |
| 28.04.2026 | 60,50 | 60,50 | 59,50 | 59,50 | 5,31% | 470,00 |
| 27.04.2026 | 56,75 | 57,00 | 56,50 | 56,50 | -2,59% | - |
| 24.04.2026 | 58,00 | 58,00 | 57,50 | 58,00 | 0,00% | - |
| 23.04.2026 | 58,00 | 58,25 | 58,00 | 58,00 | 0,87% | - |
| 22.04.2026 | 57,75 | 57,75 | 57,25 | 57,50 | 2,22% | 58,00 |
| 21.04.2026 | 56,25 | 56,50 | 56,00 | 56,25 | -1,32% | 15,00 |
| 20.04.2026 | 57,25 | 57,50 | 57,00 | 57,00 | 0,00% | - |
| 17.04.2026 | 56,50 | 57,00 | 56,25 | 57,00 | -0,44% | - |
| 16.04.2026 | 57,00 | 57,50 | 57,00 | 57,25 | 1,33% | 8,00 |
| 15.04.2026 | 56,25 | 56,75 | 56,25 | 56,50 | 0,89% | - |
| 14.04.2026 | 55,50 | 56,25 | 55,50 | 56,00 | -0,88% | 13,00 |
| 13.04.2026 | 56,00 | 56,50 | 56,00 | 56,50 | -0,88% | - |
| 10.04.2026 | 57,00 | 57,25 | 56,75 | 57,00 | -2,56% | - |
| 09.04.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -2,50% | - |
| 08.04.2026 | 60,00 | 60,25 | 59,75 | 60,00 | -0,83% | 87,00 |
| 07.04.2026 | 60,50 | 60,75 | 60,25 | 60,50 | -2,02% | 14,00 |
| 02.04.2026 | 61,50 | 62,25 | 61,25 | 61,75 | -0,80% | 140,00 |
| 01.04.2026 | 62,00 | 62,75 | 62,00 | 62,25 | 2,89% | 96,00 |
| 31.03.2026 | 61,00 | 61,25 | 60,00 | 60,50 | 0,83% | - |
| 30.03.2026 | 60,75 | 61,50 | 60,00 | 60,00 | 0,00% | 14,00 |
| 27.03.2026 | 61,00 | 61,75 | 59,75 | 60,00 | 0,00% | 2.300,00 |
| 26.03.2026 | 60,25 | 60,25 | 59,00 | 60,00 | 0,84% | - |
| 25.03.2026 | 59,50 | 59,50 | 59,25 | 59,50 | 2,59% | - |
| 24.03.2026 | 57,75 | 58,25 | 57,50 | 58,00 | 1,75% | 300,00 |
| 23.03.2026 | 56,75 | 57,75 | 56,00 | 57,00 | -0,87% | 14,00 |
| 20.03.2026 | 57,75 | 57,75 | 57,00 | 57,50 | 0,00% | - |
| 19.03.2026 | 58,75 | 58,75 | 56,75 | 57,50 | -3,36% | 1.308,00 |
| 18.03.2026 | 60,25 | 60,75 | 59,00 | 59,50 | -1,65% | 130,00 |
| 17.03.2026 | 60,75 | 60,75 | 60,00 | 60,50 | 1,68% | - |
| 16.03.2026 | 59,75 | 60,25 | 59,50 | 59,50 | 0,42% | 13,00 |
| 13.03.2026 | 60,00 | 60,25 | 59,25 | 59,25 | -0,42% | - |
| 12.03.2026 | 59,75 | 60,00 | 59,50 | 59,50 | 0,85% | 460,00 |
| 11.03.2026 | 59,00 | 59,50 | 58,75 | 59,00 | 5,83% | 297,00 |
| 10.03.2026 | 55,75 | 56,00 | 55,25 | 55,75 | 2,76% | 211,00 |
| 09.03.2026 | 54,25 | 54,75 | 53,50 | 54,25 | 0,46% | 139,00 |
| 06.03.2026 | 55,00 | 55,25 | 54,00 | 54,00 | -2,26% | 95,00 |
| 05.03.2026 | 55,75 | 56,25 | 55,00 | 55,25 | 0,45% | - |
| 04.03.2026 | 55,25 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 03.03.2026 | 55,25 | 55,25 | 54,00 | 55,25 | -2,21% | 3.100,00 |
| 02.03.2026 | 56,75 | 56,75 | 56,00 | 56,50 | -0,88% | 15,00 |
| 27.02.2026 | 58,25 | 58,75 | 56,50 | 57,00 | 0,44% | 1.300,00 |
| 26.02.2026 | 56,50 | 57,25 | 56,00 | 56,75 | 0,00% | 1.200,00 |
| 25.02.2026 | 57,00 | 57,25 | 56,25 | 56,75 | -0,44% | 1.743,00 |
| 24.02.2026 | 57,50 | 57,50 | 56,50 | 57,00 | -2,15% | 400,00 |
| 23.02.2026 | 58,25 | 58,50 | 58,25 | 58,25 | -1,27% | 141,00 |
| 20.02.2026 | 58,50 | 59,00 | 57,75 | 59,00 | 3,96% | 1.470,00 |
| 19.02.2026 | 57,50 | 57,50 | 56,50 | 56,75 | -2,16% | 2.600,00 |
| 18.02.2026 | 58,25 | 58,75 | 57,50 | 58,00 | 2,65% | 2.900,00 |
| 17.02.2026 | 57,00 | 57,25 | 56,50 | 56,50 | -3,42% | - |
| 16.02.2026 | 59,00 | 59,00 | 58,50 | 58,50 | 0,43% | 614,00 |
| 13.02.2026 | 58,25 | 61,25 | 57,75 | 58,25 | 7,37% | 1.077,00 |
| 12.02.2026 | 54,50 | 54,50 | 54,00 | 54,25 | -0,91% | - |
| 11.02.2026 | 54,50 | 54,75 | 54,25 | 54,75 | 1,39% | 215,00 |
| 10.02.2026 | 53,00 | 54,75 | 53,00 | 54,00 | 3,85% | 22,00 |
| 09.02.2026 | 52,00 | 52,00 | 51,00 | 52,00 | 3,69% | 2.430,00 |
| 06.02.2026 | 50,50 | 51,75 | 49,60 | 50,15 | -1,18% | 14,00 |
| 05.02.2026 | 51,00 | 51,75 | 50,50 | 50,75 | -0,98% | 2.100,00 |
| 04.02.2026 | 51,00 | 52,25 | 50,75 | 51,25 | 0,49% | - |
| 03.02.2026 | 51,25 | 51,25 | 50,25 | 51,00 | 1,49% | 1.500,00 |
| 02.02.2026 | 50,15 | 50,75 | 49,80 | 50,25 | -0,99% | - |
| 30.01.2026 | 50,50 | 51,25 | 50,50 | 50,75 | 1,60% | 84,00 |
| 29.01.2026 | 49,60 | 50,75 | 49,60 | 49,95 | 1,11% | 15,00 |
| 28.01.2026 | 49,50 | 49,70 | 49,40 | 49,40 | -0,40% | 240,00 |
| 27.01.2026 | 49,80 | 50,15 | 49,50 | 49,60 | -3,69% | 1.600,00 |
| 26.01.2026 | 51,50 | 52,00 | 51,00 | 51,50 | 0,98% | 2.415,00 |
| 23.01.2026 | 50,05 | 51,50 | 49,60 | 51,00 | 4,08% | - |
| 22.01.2026 | 49,20 | 49,20 | 48,90 | 49,00 | -0,20% | - |
| 21.01.2026 | 48,40 | 49,30 | 48,30 | 49,10 | 2,08% | 14,00 |
| 20.01.2026 | 48,40 | 48,40 | 47,70 | 48,10 | -0,21% | 2.688,00 |
| 19.01.2026 | 48,40 | 48,40 | 48,10 | 48,20 | -2,03% | - |
| 16.01.2026 | 49,30 | 49,30 | 48,90 | 49,20 | -0,81% | - |
| 15.01.2026 | 49,70 | 49,95 | 49,50 | 49,60 | 0,00% | 45,00 |
| 14.01.2026 | 49,40 | 49,85 | 49,30 | 49,60 | 0,00% | 15,00 |
| 13.01.2026 | 49,20 | 49,70 | 49,20 | 49,60 | -2,27% | - |
| 12.01.2026 | 50,75 | 50,75 | 50,15 | 50,75 | 0,50% | - |
| 09.01.2026 | 49,20 | 50,75 | 49,20 | 50,50 | 0,00% | - |
| 08.01.2026 | 50,15 | 50,75 | 49,80 | 50,50 | 3,91% | - |
| 07.01.2026 | 48,80 | 48,80 | 48,60 | 48,60 | 0,83% | 245,00 |
| 06.01.2026 | 47,80 | 48,30 | 47,80 | 48,20 | -2,82% | 1.050,00 |
| 05.01.2026 | 49,40 | 49,70 | 49,30 | 49,60 | 1,64% | 84,00 |
| 02.01.2026 | 48,30 | 48,80 | 48,30 | 48,80 | 0,41% | 54,00 |
| 30.12.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 0,00% | - |
| 29.12.2025 | 48,00 | 48,70 | 48,00 | 48,60 | -2,41% | - |
| 23.12.2025 | 50,15 | 50,15 | 49,70 | 49,80 | 1,43% | - |
| 22.12.2025 | 49,40 | 49,40 | 48,70 | 49,10 | -3,25% | 15,00 |
| 19.12.2025 | 50,50 | 50,75 | 50,15 | 50,75 | -0,49% | - |
| 18.12.2025 | 50,00 | 51,25 | 50,00 | 51,00 | 1,69% | - |
| 17.12.2025 | 50,00 | 50,75 | 49,80 | 50,15 | -1,18% | - |
| 16.12.2025 | 50,00 | 51,25 | 50,00 | 50,75 | 0,00% | - |
| 15.12.2025 | 51,00 | 51,25 | 50,50 | 50,75 | 0,50% | 46,00 |
| 12.12.2025 | 51,00 | 51,25 | 49,70 | 50,50 | -2,42% | - |
| 11.12.2025 | 51,00 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 10.12.2025 | 51,25 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 09.12.2025 | 51,25 | 51,25 | 50,50 | 50,75 | 1,00% | - |
| 08.12.2025 | 50,50 | 50,75 | 50,15 | 50,25 | -0,30% | 14,00 |
| 05.12.2025 | 50,50 | 51,25 | 50,40 | 50,40 | -1,66% | - |