46,800€
Echtzeit-Aktienkurs OTSUKA HOLDINGS CO.LTD.
Bid:
Ask:
Aktienkurse zur OTSUKA HOLDINGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 23.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 22.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 21.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 20.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 17.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 16.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 15.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 14.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 13.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 10.10.2025 | 45,40 | 45,40 | 44,00 | 44,00 | -5,58% | 16,00 |
| 09.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 08.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 07.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 06.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | - |
| 03.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 02.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 01.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 5,36% | - |
| 30.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 10,00 |
| 29.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 26.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -4,82% | - |
| 25.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 24.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 23.09.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 0,44% | 50,00 |
| 22.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 97,00 |
| 19.09.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -0,85% | 10,00 |
| 18.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 17.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,51% | - |
| 16.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 15.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 12.09.2025 | 48,80 | 48,80 | 48,40 | 48,40 | -0,62% | - |
| 11.09.2025 | 48,80 | 48,80 | 48,40 | 48,70 | 2,74% | - |
| 10.09.2025 | 48,00 | 48,00 | 47,20 | 47,40 | -4,05% | 300,00 |
| 09.09.2025 | 49,20 | 49,40 | 48,80 | 49,40 | 4,22% | - |
| 05.09.2025 | 47,20 | 47,60 | 47,20 | 47,40 | 1,72% | - |
| 04.09.2025 | 46,80 | 46,80 | 46,60 | 46,60 | 1,75% | - |
| 03.09.2025 | 46,00 | 46,00 | 45,80 | 45,80 | 1,33% | - |
| 02.09.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -1,31% | - |
| 01.09.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 3,15% | 50,00 |
| 29.08.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -2,20% | - |
| 28.08.2025 | 45,60 | 45,60 | 45,40 | 45,40 | 0,00% | - |
| 27.08.2025 | 45,40 | 45,40 | 45,20 | 45,40 | -0,44% | - |
| 26.08.2025 | 45,40 | 45,60 | 45,40 | 45,60 | -0,44% | - |
| 25.08.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -2,55% | - |
| 22.08.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 2,17% | - |
| 21.08.2025 | 46,80 | 46,80 | 46,00 | 46,00 | -0,86% | - |
| 20.08.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -0,85% | - |
| 19.08.2025 | 46,80 | 47,00 | 46,80 | 46,80 | 2,18% | - |
| 18.08.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | - |
| 15.08.2025 | 45,60 | 46,20 | 45,40 | 45,40 | 0,00% | 33,00 |
| 14.08.2025 | 45,40 | 45,60 | 45,40 | 45,40 | -2,16% | - |
| 13.08.2025 | 45,80 | 46,60 | 45,80 | 46,40 | 0,00% | 7,00 |
| 12.08.2025 | 44,40 | 46,40 | 44,40 | 46,40 | 4,04% | 632,00 |
| 11.08.2025 | 44,80 | 45,00 | 44,60 | 44,60 | -1,76% | - |
| 08.08.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 3,18% | - |
| 07.08.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 2,33% | - |
| 06.08.2025 | 43,80 | 43,80 | 43,00 | 43,00 | 0,00% | - |
| 05.08.2025 | 43,20 | 44,00 | 43,00 | 43,00 | 0,00% | 6,00 |
| 04.08.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 1,42% | - |
| 01.08.2025 | 43,00 | 43,00 | 42,40 | 42,40 | 2,42% | - |
| 31.07.2025 | 42,20 | 42,20 | 41,40 | 41,40 | -0,48% | - |
| 30.07.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 29.07.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 4,50% | - |
| 28.07.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,99% | - |
| 25.07.2025 | 40,60 | 40,60 | 40,40 | 40,40 | 1,51% | - |
| 24.07.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -0,50% | - |
| 23.07.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 6,38% | 5,00 |
| 22.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 21.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 18.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 17.07.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | 100,00 |
| 16.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 15.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 200,00 |
| 14.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 11.07.2025 | 39,20 | 39,20 | 38,40 | 38,40 | 0,52% | 150,00 |
| 10.07.2025 | 38,80 | 38,80 | 38,00 | 38,20 | -2,05% | 150,00 |
| 09.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 150,00 |
| 08.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 07.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 04.07.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -1,50% | - |
| 03.07.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -0,99% | - |
| 02.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 01.07.2025 | 40,80 | 40,80 | 39,80 | 39,80 | -4,78% | 12,00 |
| 30.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 27.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 26.06.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 25.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,48% | - |
| 24.06.2025 | 41,40 | 41,60 | 41,40 | 41,40 | 0,98% | - |
| 23.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 20.06.2025 | 41,00 | 41,60 | 41,00 | 41,20 | -0,96% | - |
| 19.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | - |
| 18.06.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 17.06.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,39% | - |
| 16.06.2025 | 43,40 | 43,40 | 42,80 | 43,20 | -0,46% | 5,00 |
| 13.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 12.06.2025 | 44,20 | 44,20 | 44,00 | 44,20 | 0,91% | - |
| 11.06.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 0,00% | - |
| 10.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 09.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 06.06.2025 | 41,00 | 42,00 | 40,80 | 42,00 | 0,96% | 180,00 |