45,000€
7,66%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 225,00 |
| 05.05.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 2,53% | 275,00 |
| 02.05.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 11,79% | 182,00 |
| 30.04.2025 | 42,40 | 42,40 | 42,00 | 42,40 | 1,92% | 180,00 |
| 29.04.2025 | 41,80 | 41,80 | 41,00 | 41,60 | -0,48% | 546,00 |
| 28.04.2025 | 41,20 | 41,90 | 41,20 | 41,80 | 0,48% | - |
| 25.04.2025 | 41,60 | 41,60 | 41,10 | 41,60 | -0,48% | - |
| 24.04.2025 | 41,20 | 42,70 | 41,00 | 41,80 | -0,95% | - |
| 23.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 6,00 |
| 22.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,65% | 10,00 |
| 17.04.2025 | 42,10 | 43,20 | 41,80 | 42,30 | 1,44% | - |
| 16.04.2025 | 41,70 | 42,40 | 41,50 | 41,70 | -0,71% | - |
| 15.04.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -0,71% | 2,00 |
| 14.04.2025 | 42,30 | 42,50 | 41,90 | 42,30 | 2,67% | - |
| 11.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -4,41% | 53,00 |
| 10.04.2025 | 44,30 | 45,10 | 42,10 | 43,10 | -7,91% | - |
| 09.04.2025 | 43,20 | 46,90 | 42,40 | 46,80 | 2,18% | - |
| 08.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 4,00 |
| 07.04.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 26,00 |
| 04.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -4,64% | 17,00 |
| 03.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 17,00 |
| 02.04.2025 | 46,80 | 48,00 | 46,40 | 47,00 | -4,08% | - |
| 01.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 1,00 |
| 31.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 140,00 |
| 28.03.2025 | 49,40 | 49,60 | 48,60 | 48,80 | 0,83% | - |
| 27.03.2025 | 48,70 | 48,80 | 48,40 | 48,40 | -0,82% | - |
| 26.03.2025 | 49,10 | 49,20 | 48,80 | 48,80 | -1,61% | - |
| 25.03.2025 | 49,40 | 49,70 | 49,20 | 49,60 | -0,80% | - |
| 24.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 18,00 |
| 21.03.2025 | 50,50 | 50,75 | 50,25 | 50,50 | 2,02% | - |
| 20.03.2025 | 49,30 | 49,70 | 49,30 | 49,50 | 0,81% | - |
| 19.03.2025 | 48,90 | 49,20 | 48,80 | 49,10 | 1,66% | - |
| 18.03.2025 | 48,00 | 48,30 | 47,90 | 48,30 | 0,62% | - |
| 17.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | 1,00 |
| 14.03.2025 | 46,90 | 47,60 | 46,80 | 47,40 | 0,42% | - |
| 13.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 50,00 |
| 12.03.2025 | 46,90 | 47,40 | 46,80 | 47,20 | 3,06% | - |
| 11.03.2025 | 46,90 | 47,00 | 45,60 | 45,80 | 0,66% | - |
| 10.03.2025 | 46,20 | 46,30 | 45,40 | 45,50 | -2,36% | - |
| 07.03.2025 | 46,40 | 46,60 | 46,40 | 46,60 | 1,53% | 31,00 |
| 06.03.2025 | 46,60 | 46,60 | 45,80 | 45,90 | -1,50% | - |
| 05.03.2025 | 46,70 | 46,70 | 46,00 | 46,60 | 0,65% | - |
| 04.03.2025 | 47,40 | 47,40 | 46,20 | 46,30 | -1,07% | - |
| 03.03.2025 | 46,80 | 46,80 | 46,00 | 46,80 | -0,21% | 33,00 |
| 28.02.2025 | 47,00 | 47,00 | 46,40 | 46,90 | -0,64% | - |
| 27.02.2025 | 47,00 | 47,20 | 46,80 | 47,20 | 0,00% | - |
| 26.02.2025 | 46,90 | 47,20 | 46,90 | 47,20 | 1,51% | - |
| 25.02.2025 | 46,80 | 47,00 | 46,30 | 46,50 | 1,53% | - |
| 24.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,65% | 1,00 |
| 21.02.2025 | 45,60 | 46,20 | 45,50 | 46,10 | 0,22% | - |
| 20.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 3,00 |
| 19.02.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -6,94% | 65,00 |
| 18.02.2025 | 47,60 | 49,00 | 47,60 | 49,00 | 0,00% | 336,00 |
| 17.02.2025 | 48,20 | 49,00 | 48,20 | 49,00 | 6,06% | 195,00 |
| 14.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -9,41% | 52,00 |
| 13.02.2025 | 50,75 | 51,25 | 50,75 | 51,00 | 3,45% | - |
| 12.02.2025 | 49,60 | 49,70 | 49,20 | 49,30 | -3,80% | - |
| 11.02.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,00% | - |
| 10.02.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,49% | - |
| 07.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 357,00 |
| 05.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,70% | 13,00 |
| 04.02.2025 | 50,25 | 50,25 | 50,15 | 50,15 | 0,30% | - |
| 03.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 464,00 |
| 31.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,70% | 11,00 |
| 30.01.2025 | 50,15 | 50,25 | 50,15 | 50,15 | 0,00% | - |
| 29.01.2025 | 50,75 | 50,75 | 50,15 | 50,15 | 0,70% | - |
| 28.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | 93,00 |
| 27.01.2025 | 49,20 | 49,60 | 48,80 | 49,20 | 1,65% | - |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | 300,00 |
| 23.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,44% | 75,00 |
| 22.01.2025 | 49,00 | 49,00 | 48,60 | 48,70 | -1,02% | - |
| 21.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | 174,00 |
| 20.01.2025 | 48,40 | 48,80 | 48,40 | 48,80 | -1,61% | 299,00 |
| 17.01.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,40% | 170,00 |
| 16.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | 100,00 |
| 15.01.2025 | 50,00 | 50,00 | 49,60 | 49,60 | 0,40% | 2,00 |
| 14.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 85,00 |