44,000€
5,26%
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 | 41,00 | 42,00 | 40,80 | 42,00 | 0,96% | 180,00 |
| 05.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | - |
| 04.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 03.06.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -2,29% | - |
| 02.06.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | - |
| 30.05.2025 | 43,20 | 44,60 | 43,20 | 44,20 | 7,28% | - |
| 29.05.2025 | 41,80 | 41,80 | 41,20 | 41,20 | 0,00% | - |
| 28.05.2025 | 41,20 | 42,00 | 41,20 | 41,20 | -0,96% | 25,00 |
| 27.05.2025 | 41,40 | 41,60 | 41,40 | 41,60 | -0,95% | - |
| 26.05.2025 | 41,80 | 42,40 | 41,80 | 42,00 | 3,96% | 25,00 |
| 23.05.2025 | 40,40 | 40,80 | 40,40 | 40,40 | -0,49% | - |
| 22.05.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 21.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 20.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 19.05.2025 | 40,60 | 40,60 | 40,20 | 40,40 | 0,00% | - |
| 16.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 15.05.2025 | 39,80 | 39,80 | 39,60 | 39,80 | -0,50% | - |
| 14.05.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -3,38% | - |
| 13.05.2025 | 41,60 | 41,60 | 41,20 | 41,40 | 1,47% | - |
| 12.05.2025 | 40,60 | 40,80 | 40,40 | 40,80 | -5,56% | - |
| 09.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 08.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 07.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -6,22% | - |
| 06.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 05.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 02.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 9,43% | - |
| 30.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 180,00 |
| 29.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 28.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 25.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 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 | 0,00% | - |
| 11.03.2025 | 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 | -1,43% | - |
| 23.01.2025 | 48,80 | 49,00 | 48,60 | 48,90 | 1,03% | - |
| 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 |