47,200€
-0,84%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 7,69% | 2,00 |
| 30.09.2025 | 44,80 | 44,80 | 44,20 | 44,20 | -0,90% | 11,00 |
| 26.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 5,00 |
| 25.09.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -3,02% | 400,00 |
| 24.09.2025 | 46,70 | 47,40 | 46,30 | 46,40 | 0,87% | - |
| 23.09.2025 | 46,20 | 46,20 | 46,00 | 46,00 | 0,44% | 180,00 |
| 22.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | 110,00 |
| 19.09.2025 | 46,40 | 46,80 | 46,40 | 46,80 | -0,43% | 2,00 |
| 18.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | 1,00 |
| 17.09.2025 | 47,10 | 47,10 | 46,60 | 46,60 | -4,90% | - |
| 16.09.2025 | 49,00 | 49,20 | 48,60 | 49,00 | 0,00% | - |
| 09.09.2025 | 49,30 | 49,60 | 48,80 | 49,00 | 3,38% | - |
| 05.09.2025 | 48,00 | 48,00 | 47,40 | 47,40 | 0,85% | 85,00 |
| 04.09.2025 | 47,40 | 47,40 | 46,80 | 47,00 | 1,29% | - |
| 03.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 1,00 |
| 02.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 1,00 |
| 01.09.2025 | 46,60 | 46,60 | 46,00 | 46,00 | 1,77% | 52,00 |
| 29.08.2025 | 45,20 | 45,40 | 45,20 | 45,20 | -1,31% | 500,00 |
| 28.08.2025 | 45,90 | 46,00 | 45,60 | 45,80 | 0,88% | - |
| 27.08.2025 | 46,20 | 46,20 | 45,40 | 45,40 | -0,44% | 80,00 |
| 26.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 37,00 |
| 25.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 4,00 |
| 22.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 8,00 |
| 21.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 49,00 |
| 20.08.2025 | 47,10 | 47,20 | 46,60 | 46,80 | -0,85% | - |
| 19.08.2025 | 47,30 | 47,50 | 47,10 | 47,20 | 1,72% | - |
| 18.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 1,00 |
| 15.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | 33,00 |
| 14.08.2025 | 45,80 | 46,00 | 45,70 | 45,70 | -1,51% | - |
| 13.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 13,00 |
| 12.08.2025 | 45,60 | 46,40 | 44,60 | 46,40 | 1,75% | 538,00 |
| 11.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 14,00 |
| 08.08.2025 | 45,40 | 45,90 | 45,20 | 45,20 | 2,03% | - |
| 07.08.2025 | 44,10 | 44,50 | 44,00 | 44,30 | 2,07% | - |
| 06.08.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,36% | 210,00 |
| 05.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | 1,00 |
| 04.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 4,00 |
| 01.08.2025 | 43,60 | 43,60 | 42,40 | 42,40 | 1,68% | 4,00 |
| 31.07.2025 | 42,30 | 42,70 | 41,50 | 41,70 | -2,11% | - |
| 30.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | 8,00 |
| 29.07.2025 | 42,20 | 42,40 | 42,10 | 42,10 | 3,19% | - |
| 28.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 2,00 |
| 25.07.2025 | 40,90 | 41,00 | 40,70 | 40,70 | 2,01% | - |
| 24.07.2025 | 40,40 | 40,50 | 39,90 | 39,90 | 0,25% | - |
| 23.07.2025 | 40,40 | 40,40 | 39,80 | 39,80 | 4,19% | 2,00 |
| 22.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 5,00 |
| 21.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 131,00 |
| 18.07.2025 | 38,10 | 38,20 | 37,40 | 37,90 | -1,30% | - |
| 17.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | 100,00 |
| 16.07.2025 | 38,10 | 38,30 | 37,70 | 38,30 | 0,79% | - |
| 15.07.2025 | 38,40 | 38,60 | 38,00 | 38,00 | -1,55% | 203,00 |
| 14.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 7,00 |
| 11.07.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 3,14% | 167,00 |
| 10.07.2025 | 38,80 | 38,80 | 38,20 | 38,20 | -3,05% | 532,00 |
| 09.07.2025 | 39,40 | 39,60 | 39,40 | 39,40 | 0,51% | 757,00 |
| 08.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 135,00 |
| 07.07.2025 | 39,80 | 40,20 | 39,20 | 39,20 | -0,76% | 104,00 |
| 04.07.2025 | 39,30 | 39,90 | 38,30 | 39,50 | -1,99% | - |
| 03.07.2025 | 40,10 | 40,50 | 39,30 | 40,30 | -0,98% | - |
| 02.07.2025 | 40,80 | 40,90 | 40,70 | 40,70 | 0,74% | - |
| 01.07.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -3,81% | 13,00 |
| 30.06.2025 | 42,20 | 42,50 | 41,90 | 42,00 | -1,41% | - |
| 27.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | 4,00 |
| 26.06.2025 | 41,40 | 41,60 | 41,40 | 41,40 | -2,82% | 299,00 |
| 25.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | 23,00 |
| 24.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | 15,00 |
| 23.06.2025 | 41,20 | 41,30 | 41,00 | 41,30 | -0,72% | - |
| 20.06.2025 | 41,40 | 41,90 | 41,30 | 41,60 | -0,72% | - |
| 19.06.2025 | 42,20 | 42,30 | 41,90 | 41,90 | -1,64% | - |
| 18.06.2025 | 42,80 | 42,90 | 42,50 | 42,60 | -0,23% | - |
| 17.06.2025 | 42,90 | 43,00 | 42,70 | 42,70 | -1,39% | - |
| 16.06.2025 | 43,10 | 43,60 | 43,10 | 43,30 | -0,69% | - |
| 13.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -2,02% | - |
| 12.06.2025 | 44,60 | 44,70 | 44,10 | 44,50 | 0,68% | - |
| 11.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | 99,00 |
| 10.06.2025 | 44,20 | 45,70 | 43,80 | 44,30 | 1,14% | - |
| 09.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | 20,00 |
| 06.06.2025 | 41,40 | 45,00 | 41,40 | 45,00 | 7,66% | 824,00 |
| 05.06.2025 | 42,20 | 42,30 | 41,70 | 41,80 | -1,65% | - |
| 04.06.2025 | 42,60 | 42,60 | 42,30 | 42,50 | -1,62% | - |
| 03.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 1,00 |
| 02.06.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | 2,00 |
| 30.05.2025 | 43,20 | 45,00 | 43,20 | 44,20 | 6,76% | 58,00 |
| 29.05.2025 | 42,20 | 42,90 | 41,30 | 41,40 | -1,43% | - |
| 28.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 25,00 |
| 27.05.2025 | 41,70 | 42,10 | 41,60 | 42,10 | -0,71% | - |
| 26.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | 25,00 |
| 23.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 18,00 |
| 22.05.2025 | 40,80 | 41,50 | 40,70 | 41,00 | 1,49% | - |
| 21.05.2025 | 40,80 | 40,90 | 40,30 | 40,40 | -0,25% | - |
| 20.05.2025 | 40,40 | 40,70 | 40,40 | 40,50 | -0,74% | - |
| 19.05.2025 | 40,90 | 40,90 | 40,30 | 40,80 | -0,49% | - |
| 16.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 6,00 |
| 15.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | 124,00 |
| 14.05.2025 | 40,60 | 40,70 | 40,10 | 40,30 | -4,05% | - |
| 13.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 93,00 |
| 12.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,03% | 40,00 |
| 09.05.2025 | 43,60 | 43,70 | 42,70 | 42,90 | -3,81% | - |
| 08.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | 89,00 |
| 07.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -5,37% | 1,00 |