43,200€
-7,49%
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 | 43,20 | -7,49% | - |
| 09.04.2025 | 44,50 | 46,80 | 40,70 | 46,70 | 4,71% | - |
| 08.04.2025 | 44,70 | 46,70 | 44,10 | 44,60 | -2,62% | - |
| 07.04.2025 | 45,00 | 46,40 | 43,70 | 45,80 | 1,33% | - |
| 04.04.2025 | 46,00 | 48,00 | 44,90 | 45,20 | -1,95% | - |
| 03.04.2025 | 47,00 | 47,20 | 45,70 | 46,10 | -2,74% | - |
| 02.04.2025 | 49,20 | 49,20 | 46,20 | 47,40 | -4,05% | - |
| 01.04.2025 | 48,20 | 49,60 | 48,20 | 49,40 | 2,49% | - |
| 31.03.2025 | 48,80 | 48,80 | 47,40 | 48,20 | -1,23% | - |
| 28.03.2025 | 48,60 | 51,75 | 48,40 | 48,80 | 0,41% | - |
| 27.03.2025 | 48,80 | 49,90 | 47,50 | 48,60 | 0,21% | - |
| 26.03.2025 | 49,60 | 50,25 | 48,40 | 48,50 | -3,10% | 100,00 |
| 25.03.2025 | 49,60 | 50,15 | 48,10 | 50,05 | -0,20% | - |
| 24.03.2025 | 50,75 | 50,75 | 47,70 | 50,15 | -1,18% | 2,00 |
| 21.03.2025 | 49,40 | 58,25 | 49,40 | 50,75 | 3,15% | 2,00 |
| 20.03.2025 | 49,20 | 49,70 | 48,90 | 49,20 | -0,40% | - |
| 19.03.2025 | 48,10 | 49,85 | 48,10 | 49,40 | 3,13% | - |
| 18.03.2025 | 47,60 | 48,80 | 47,60 | 47,90 | 0,63% | - |
| 17.03.2025 | 47,40 | 48,20 | 47,20 | 47,60 | 0,42% | - |
| 14.03.2025 | 47,60 | 47,90 | 46,90 | 47,40 | 0,42% | - |
| 13.03.2025 | 47,20 | 49,10 | 47,10 | 47,20 | -0,42% | - |
| 12.03.2025 | 46,00 | 48,50 | 46,00 | 47,40 | 3,72% | - |
| 11.03.2025 | 45,60 | 48,50 | 45,40 | 45,70 | 0,00% | - |
| 10.03.2025 | 46,70 | 46,90 | 45,30 | 45,70 | -2,14% | - |
| 07.03.2025 | 45,90 | 47,10 | 37,30 | 46,70 | 1,52% | - |
| 06.03.2025 | 46,60 | 46,90 | 45,50 | 46,00 | -1,92% | - |
| 05.03.2025 | 46,40 | 47,10 | 45,60 | 46,90 | 2,18% | - |
| 04.03.2025 | 45,90 | 47,70 | 45,80 | 45,90 | 0,00% | - |
| 03.03.2025 | 47,00 | 47,00 | 45,30 | 45,90 | -2,96% | - |
| 28.02.2025 | 46,90 | 56,75 | 46,30 | 47,30 | 0,85% | - |
| 27.02.2025 | 47,20 | 49,30 | 46,50 | 46,90 | -0,64% | - |
| 26.02.2025 | 46,70 | 47,50 | 46,10 | 47,20 | 1,94% | - |
| 25.02.2025 | 45,20 | 47,50 | 45,20 | 46,30 | 2,89% | - |
| 24.02.2025 | 46,10 | 46,10 | 44,80 | 45,00 | -2,39% | - |
| 21.02.2025 | 45,30 | 46,30 | 44,70 | 46,10 | 2,22% | - |
| 20.02.2025 | 46,00 | 46,00 | 44,50 | 45,10 | -1,31% | - |
| 19.02.2025 | 48,30 | 48,30 | 44,90 | 45,70 | -5,38% | - |
| 18.02.2025 | 48,40 | 48,70 | 46,10 | 48,30 | -0,41% | - |
| 17.02.2025 | 45,80 | 48,50 | 45,80 | 48,50 | 5,90% | - |
| 14.02.2025 | 50,75 | 50,75 | 44,70 | 45,80 | -9,75% | 10,00 |
| 13.02.2025 | 49,20 | 52,25 | 49,20 | 50,75 | 2,73% | - |
| 12.02.2025 | 51,25 | 51,25 | 45,30 | 49,40 | -4,54% | - |
| 11.02.2025 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 10.02.2025 | 51,00 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 07.02.2025 | 50,50 | 51,75 | 50,15 | 51,00 | 0,99% | - |
| 06.02.2025 | 50,15 | 51,75 | 50,15 | 50,50 | 0,50% | - |
| 05.02.2025 | 50,15 | 50,75 | 49,70 | 50,25 | -0,99% | - |
| 04.02.2025 | 50,40 | 50,75 | 49,90 | 50,75 | 0,50% | - |
| 03.02.2025 | 49,85 | 52,75 | 49,50 | 50,50 | 1,61% | - |
| 31.01.2025 | 50,15 | 51,75 | 49,70 | 49,70 | -1,09% | - |
| 30.01.2025 | 50,50 | 50,75 | 47,60 | 50,25 | 0,00% | - |
| 29.01.2025 | 50,05 | 51,25 | 49,80 | 50,25 | -0,50% | 500,00 |
| 28.01.2025 | 50,25 | 50,50 | 49,70 | 50,50 | 3,70% | - |
| 27.01.2025 | 49,10 | 49,80 | 48,60 | 48,70 | -0,61% | - |
| 24.01.2025 | 48,10 | 49,30 | 48,10 | 49,00 | 1,87% | 2,00 |
| 23.01.2025 | 49,00 | 49,00 | 45,90 | 48,10 | -2,24% | - |
| 22.01.2025 | 49,40 | 49,90 | 48,80 | 49,20 | -0,40% | - |
| 21.01.2025 | 49,00 | 49,70 | 49,00 | 49,40 | 0,61% | - |
| 20.01.2025 | 49,20 | 49,80 | 48,30 | 49,10 | -1,01% | - |
| 17.01.2025 | 49,00 | 50,25 | 49,00 | 49,60 | 2,06% | - |
| 16.01.2025 | 50,05 | 50,25 | 48,60 | 48,60 | -2,90% | - |
| 15.01.2025 | 49,50 | 50,75 | 49,10 | 50,05 | 0,91% | - |
| 14.01.2025 | 50,20 | 50,20 | 48,20 | 49,60 | -1,00% | - |
| 13.01.2025 | 50,55 | 50,75 | 50,05 | 50,10 | 0,00% | - |
| 10.01.2025 | 51,50 | 51,50 | 49,00 | 50,10 | -3,19% | - |
| 09.01.2025 | 51,25 | 51,75 | 46,30 | 51,75 | 0,98% | - |
| 08.01.2025 | 53,25 | 53,25 | 50,75 | 51,25 | -2,84% | - |
| 07.01.2025 | 51,50 | 53,25 | 51,25 | 52,75 | 1,44% | - |
| 06.01.2025 | 53,50 | 53,50 | 49,90 | 52,00 | -3,26% | - |
| 03.01.2025 | 53,25 | 54,00 | 53,00 | 53,75 | 0,94% | - |
| 02.01.2025 | 52,25 | 54,25 | 52,25 | 53,25 | 1,91% | - |
| 30.12.2024 | 52,75 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 27.12.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 23.12.2024 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 20.12.2024 | 52,25 | 52,75 | 50,75 | 52,25 | 0,00% | - |
| 19.12.2024 | 54,25 | 54,25 | 50,75 | 52,25 | -3,69% | - |
| 18.12.2024 | 53,25 | 54,25 | 52,25 | 54,25 | 1,88% | - |
| 17.12.2024 | 54,25 | 54,25 | 51,25 | 53,25 | -1,84% | - |
| 16.12.2024 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 13.12.2024 | 55,25 | 55,25 | 52,75 | 53,75 | -2,71% | - |
| 12.12.2024 | 54,75 | 55,50 | 52,25 | 55,25 | 0,91% | - |
| 11.12.2024 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 10.12.2024 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 09.12.2024 | 56,00 | 56,75 | 54,75 | 55,25 | -1,34% | - |
| 06.12.2024 | 57,25 | 57,25 | 54,75 | 56,00 | -2,18% | - |
| 05.12.2024 | 56,25 | 58,75 | 56,25 | 57,25 | 1,78% | - |
| 04.12.2024 | 58,25 | 58,25 | 56,25 | 56,25 | -3,43% | - |
| 03.12.2024 | 54,75 | 59,75 | 54,75 | 58,25 | 3,56% | - |
| 02.12.2024 | 54,75 | 58,75 | 54,75 | 56,25 | 2,74% | - |
| 29.11.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 28.11.2024 | 54,25 | 56,75 | 54,25 | 54,75 | 0,92% | - |
| 27.11.2024 | 53,25 | 54,50 | 53,25 | 54,25 | 1,88% | - |
| 26.11.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 25.11.2024 | 55,00 | 55,00 | 52,25 | 53,25 | -3,18% | - |
| 22.11.2024 | 55,75 | 55,75 | 54,25 | 55,00 | 0,46% | - |
| 21.11.2024 | 54,50 | 55,25 | 54,25 | 54,75 | 0,46% | - |
| 20.11.2024 | 53,00 | 54,75 | 53,00 | 54,50 | 2,83% | - |
| 19.11.2024 | 53,50 | 53,75 | 51,75 | 53,00 | -0,93% | - |
| 18.11.2024 | 56,50 | 56,50 | 53,25 | 53,50 | -5,31% | - |
| 15.11.2024 | 56,00 | 56,50 | 54,75 | 56,50 | 0,89% | - |