41,300€
1,23%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,50 | 41,50 | 41,10 | 41,30 | 1,23% | - |
| 24.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 23.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 22.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 17.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 16.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 15.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 14.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 11.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -7,17% | - |
| 10.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -4,29% | - |
| 09.04.2025 | 43,00 | 46,60 | 43,00 | 46,60 | 4,95% | 19,00 |
| 08.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 07.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -6,41% | - |
| 04.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 03.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 02.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -3,72% | - |
| 01.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 31.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 28.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 27.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 26.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 25.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 24.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 21.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 20.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 19.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 18.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 17.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 14.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 13.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 12.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 10.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 07.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 06.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 05.03.2025 | 46,20 | 46,20 | 45,80 | 45,80 | 0,00% | - |
| 04.03.2025 | 47,00 | 47,00 | 45,80 | 45,80 | -0,43% | - |
| 03.03.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | - |
| 28.02.2025 | 46,60 | 46,60 | 46,40 | 46,40 | -0,85% | - |
| 27.02.2025 | 46,60 | 46,80 | 46,40 | 46,80 | 0,43% | - |
| 26.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 25.02.2025 | 46,40 | 46,40 | 46,20 | 46,20 | 2,21% | - |
| 24.02.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -0,88% | - |
| 21.02.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 0,88% | - |
| 20.02.2025 | 45,20 | 45,20 | 45,00 | 45,20 | -0,44% | - |
| 19.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -5,42% | - |
| 18.02.2025 | 46,80 | 48,00 | 46,80 | 48,00 | -0,83% | - |
| 17.02.2025 | 48,20 | 48,40 | 47,40 | 48,40 | 6,61% | 420,00 |
| 14.02.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -10,10% | - |
| 13.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 12.02.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -3,92% | 10,00 |
| 11.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 10.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 07.02.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | - |
| 06.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 05.02.2025 | 49,60 | 49,80 | 49,60 | 49,80 | 0,00% | - |
| 04.02.2025 | 50,00 | 50,00 | 49,80 | 49,80 | 1,63% | - |
| 03.02.2025 | 49,60 | 50,00 | 49,00 | 49,00 | -1,61% | 90,00 |
| 31.01.2025 | 50,50 | 50,50 | 49,80 | 49,80 | 0,00% | - |
| 30.01.2025 | 49,80 | 50,00 | 49,80 | 49,80 | -0,40% | 20,00 |
| 29.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 28.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 27.01.2025 | 48,60 | 48,80 | 48,60 | 48,80 | 1,24% | - |
| 24.01.2025 | 48,60 | 48,60 | 48,20 | 48,20 | -0,41% | - |
| 22.01.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -1,63% | - |
| 21.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 91,00 |
| 20.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 17.01.2025 | 49,00 | 49,00 | 48,60 | 48,60 | -1,22% | - |
| 16.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 15.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 100,00 |
| 14.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 13.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 10.01.2025 | 49,20 | 50,00 | 49,20 | 50,00 | -2,91% | 100,00 |
| 09.01.2025 | 51,50 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 08.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 07.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 06.01.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -3,77% | 100,00 |
| 03.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 02.01.2025 | 52,50 | 53,50 | 52,00 | 53,50 | 2,88% | 20,00 |
| 30.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 27.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 23.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 20.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 19.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 18.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 17.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 16.12.2024 | 54,00 | 54,00 | 53,50 | 53,50 | 0,00% | - |
| 13.12.2024 | 54,00 | 54,00 | 53,50 | 53,50 | -2,73% | - |
| 12.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 11.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 10.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 09.12.2024 | 55,00 | 55,00 | 54,50 | 54,50 | -2,68% | - |
| 06.12.2024 | 57,50 | 57,50 | 55,50 | 56,00 | -1,75% | 50,00 |
| 05.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 04.12.2024 | 56,00 | 56,50 | 56,00 | 56,50 | -2,59% | 31,00 |
| 03.12.2024 | 58,00 | 58,00 | 57,50 | 58,00 | 1,75% | - |
| 02.12.2024 | 55,50 | 57,00 | 55,50 | 57,00 | 4,59% | 31,00 |
| 29.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 28.11.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | 100,00 |
| 27.11.2024 | 53,50 | 54,00 | 53,50 | 54,00 | 3,85% | - |
| 26.11.2024 | 52,50 | 52,50 | 51,50 | 52,00 | -0,95% | - |