43,100€
-7,91%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 100,00 |
| 10.01.2025 | 50,00 | 50,50 | 49,60 | 49,60 | -4,15% | 102,00 |
| 09.01.2025 | 51,75 | 51,75 | 51,50 | 51,75 | 0,98% | - |
| 08.01.2025 | 51,25 | 51,75 | 51,25 | 51,25 | -3,76% | - |
| 07.01.2025 | 51,75 | 53,25 | 51,75 | 53,25 | 1,43% | - |
| 06.01.2025 | 51,50 | 52,50 | 51,50 | 52,50 | -4,55% | 101,00 |
| 03.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | 20,00 |
| 02.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 1,00 |
| 30.12.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -1,42% | - |
| 27.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 50,00 |
| 23.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 7,00 |
| 20.12.2024 | 52,25 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 19.12.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -3,69% | - |
| 18.12.2024 | 53,25 | 54,25 | 53,25 | 54,25 | 2,36% | - |
| 17.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | 15,00 |
| 16.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,40% | 110,00 |
| 13.12.2024 | 54,25 | 54,25 | 53,75 | 53,75 | -3,15% | - |
| 12.12.2024 | 55,25 | 55,75 | 55,25 | 55,50 | 1,37% | - |
| 11.12.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 10.12.2024 | 54,75 | 55,00 | 54,75 | 54,75 | -0,45% | - |
| 09.12.2024 | 55,50 | 55,50 | 54,75 | 55,00 | -2,65% | - |
| 06.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | 50,00 |
| 05.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | 31,00 |
| 04.12.2024 | 56,50 | 57,50 | 56,25 | 57,25 | -1,72% | - |
| 03.12.2024 | 58,25 | 58,75 | 58,00 | 58,25 | 1,30% | - |
| 02.12.2024 | 56,50 | 57,50 | 56,00 | 57,50 | 5,02% | 33,00 |
| 29.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -0,45% | - |
| 28.11.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 0,92% | 100,00 |
| 27.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | 13,00 |
| 26.11.2024 | 53,25 | 53,25 | 52,50 | 53,00 | -0,47% | - |
| 25.11.2024 | 54,25 | 54,75 | 53,25 | 53,25 | -3,18% | - |
| 22.11.2024 | 54,75 | 55,25 | 54,25 | 55,00 | 0,46% | - |
| 21.11.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 20.11.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 3,32% | - |
| 19.11.2024 | 53,00 | 53,75 | 52,75 | 52,75 | 1,44% | - |
| 18.11.2024 | 54,00 | 54,00 | 52,00 | 52,00 | -7,56% | 100,00 |
| 15.11.2024 | 55,25 | 56,25 | 55,25 | 56,25 | 0,45% | - |
| 14.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 35,00 |