51,250€
-0,97%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 51,50 | 51,75 | 51,25 | 51,50 | -0,48% | - |
| 06.02.2026 | 50,50 | 51,75 | 50,25 | 51,75 | 0,49% | - |
| 05.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 99,00 |
| 04.02.2026 | 51,00 | 52,00 | 51,00 | 51,50 | 1,98% | 340,00 |
| 03.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 160,00 |
| 02.02.2026 | 50,00 | 50,50 | 50,00 | 50,50 | -0,98% | 2.014,00 |
| 30.01.2026 | 49,80 | 51,50 | 49,80 | 51,00 | 2,00% | 1.474,00 |
| 29.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,10% | 500,00 |
| 28.01.2026 | 49,80 | 50,05 | 49,70 | 50,05 | 1,73% | - |
| 27.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -5,38% | 3,00 |
| 26.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 8,00 |
| 23.01.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 3,48% | 322,00 |
| 21.01.2026 | 48,60 | 48,80 | 48,60 | 48,80 | 1,67% | 219,00 |
| 20.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | 105,00 |
| 19.01.2026 | 47,80 | 48,60 | 47,80 | 48,60 | -0,82% | 2,00 |
| 16.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 14.01.2026 | 49,60 | 49,60 | 49,40 | 49,40 | -0,40% | - |
| 13.01.2026 | 50,00 | 50,00 | 49,60 | 49,60 | -1,78% | 37,00 |
| 09.01.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 2,64% | 71,00 |
| 07.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | 3,00 |
| 06.01.2026 | 48,40 | 48,80 | 48,40 | 48,80 | 0,21% | 150,00 |
| 02.01.2026 | 48,70 | 48,70 | 48,50 | 48,70 | -1,02% | - |
| 29.12.2025 | 48,60 | 49,20 | 48,60 | 49,20 | -0,81% | 340,00 |
| 23.12.2025 | 50,50 | 50,50 | 49,60 | 49,60 | 1,22% | 32,00 |
| 22.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | 131,00 |
| 19.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | 6,00 |
| 18.12.2025 | 51,25 | 51,25 | 50,75 | 50,75 | 1,50% | - |
| 17.12.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | 13,00 |
| 16.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 115,00 |
| 15.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 1,00 |
| 12.12.2025 | 51,00 | 51,25 | 51,00 | 51,00 | -0,97% | - |
| 11.12.2025 | 51,25 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 10.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 15,00 |
| 08.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 1,00 |
| 03.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 26,00 |
| 02.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 1,00 |
| 01.12.2025 | 48,60 | 48,60 | 48,40 | 48,40 | 0,00% | 39,00 |
| 28.11.2025 | 48,50 | 48,80 | 48,40 | 48,40 | 1,26% | - |
| 27.11.2025 | 47,90 | 48,00 | 47,80 | 47,80 | -3,63% | - |
| 26.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 3,33% | 37,00 |
| 25.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 101,00 |
| 21.11.2025 | 47,30 | 47,40 | 47,10 | 47,20 | 4,42% | - |
| 20.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | 15,00 |
| 19.11.2025 | 46,10 | 46,60 | 46,00 | 46,20 | -0,43% | - |
| 17.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 13,00 |
| 14.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | 100,00 |
| 13.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | 26,00 |
| 12.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | 40,00 |
| 11.11.2025 | 46,20 | 46,30 | 46,20 | 46,30 | 0,22% | - |
| 10.11.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -1,28% | 92,00 |
| 07.11.2025 | 47,60 | 48,20 | 46,80 | 46,80 | -1,68% | 306,00 |
| 05.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 1,00 |
| 04.11.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 4,33% | 180,00 |
| 03.11.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | 3,00 |
| 31.10.2025 | 45,80 | 46,60 | 45,80 | 46,60 | 2,19% | 293,00 |
| 30.10.2025 | 46,80 | 46,80 | 45,60 | 45,60 | 0,44% | 540,00 |
| 29.10.2025 | 45,70 | 45,80 | 45,20 | 45,40 | -2,58% | - |
| 28.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | 41,00 |
| 23.10.2025 | 47,20 | 47,20 | 47,00 | 47,20 | 2,39% | - |
| 22.10.2025 | 46,70 | 46,70 | 45,80 | 46,10 | -1,50% | - |
| 20.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 24,00 |
| 17.10.2025 | 46,50 | 46,90 | 46,00 | 46,90 | 0,21% | - |
| 16.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 5,88% | 3,00 |
| 14.10.2025 | 44,20 | 45,00 | 44,20 | 44,20 | 0,45% | 626,00 |
| 10.10.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -6,98% | 20,00 |
| 09.10.2025 | 46,90 | 47,40 | 46,80 | 47,30 | 0,21% | - |
| 08.10.2025 | 47,30 | 47,40 | 46,90 | 47,20 | -1,05% | - |
| 07.10.2025 | 47,40 | 47,80 | 47,40 | 47,70 | -0,62% | - |
| 06.10.2025 | 47,90 | 48,00 | 47,80 | 48,00 | 1,27% | - |
| 03.10.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 0,42% | 2,00 |
| 02.10.2025 | 47,50 | 47,60 | 46,80 | 47,20 | -0,84% | - |
| 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% | - |