70,140€
-0,51%
Echtzeit-Aktienkurs OTP BANK NYRT.
Bid:
Ask:
Aktienkurse zur OTP BANK NYRT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 71,35 | 71,60 | 70,77 | 71,37 | 0,07% | - |
| 31.07.2025 | 71,31 | 71,79 | 71,30 | 71,32 | 0,01% | - |
| 30.07.2025 | 71,41 | 71,83 | 71,26 | 71,31 | -0,21% | - |
| 29.07.2025 | 71,55 | 71,62 | 71,23 | 71,46 | -0,17% | - |
| 28.07.2025 | 71,74 | 72,56 | 71,50 | 71,58 | -0,21% | - |
| 25.07.2025 | 72,00 | 72,31 | 71,55 | 71,73 | -0,29% | - |
| 24.07.2025 | 71,23 | 72,05 | 71,17 | 71,94 | 0,95% | - |
| 23.07.2025 | 71,12 | 71,48 | 70,82 | 71,26 | 0,13% | - |
| 22.07.2025 | 71,70 | 71,75 | 70,78 | 71,17 | -0,78% | - |
| 21.07.2025 | 71,73 | 71,92 | 71,45 | 71,73 | -0,03% | - |
| 18.07.2025 | 71,45 | 71,89 | 71,43 | 71,75 | 0,35% | - |
| 17.07.2025 | 70,58 | 71,63 | 70,56 | 71,50 | 1,25% | - |
| 16.07.2025 | 69,54 | 70,71 | 69,49 | 70,62 | 1,63% | - |
| 15.07.2025 | 69,31 | 69,81 | 69,27 | 69,49 | 0,19% | - |
| 14.07.2025 | 69,80 | 69,84 | 69,01 | 69,36 | -0,64% | 400,00 |
| 11.07.2025 | 70,01 | 70,02 | 69,41 | 69,81 | -0,37% | - |
| 10.07.2025 | 69,70 | 70,25 | 69,67 | 70,07 | 0,53% | - |
| 09.07.2025 | 69,12 | 69,98 | 68,37 | 69,70 | 0,91% | - |
| 08.07.2025 | 69,99 | 70,45 | 69,02 | 69,07 | -1,31% | - |
| 07.07.2025 | 69,64 | 70,16 | 69,50 | 69,99 | 0,43% | - |
| 04.07.2025 | 70,05 | 70,35 | 69,43 | 69,69 | -0,53% | - |
| 03.07.2025 | 68,48 | 70,10 | 68,44 | 70,06 | 2,23% | - |
| 02.07.2025 | 67,58 | 68,74 | 67,39 | 68,53 | 1,30% | - |
| 01.07.2025 | 67,64 | 68,08 | 67,28 | 67,65 | -0,04% | - |
| 30.06.2025 | 67,87 | 68,16 | 66,77 | 67,68 | -0,29% | - |
| 27.06.2025 | 67,46 | 68,07 | 67,46 | 67,88 | 0,53% | - |
| 26.06.2025 | 67,60 | 68,37 | 67,42 | 67,52 | -0,10% | - |
| 25.06.2025 | 67,55 | 67,94 | 67,16 | 67,59 | 0,10% | - |
| 24.06.2025 | 65,71 | 67,62 | 65,71 | 67,52 | 2,82% | - |
| 23.06.2025 | 66,86 | 66,87 | 64,93 | 65,67 | -1,93% | - |
| 20.06.2025 | 66,27 | 67,36 | 66,24 | 66,96 | 1,00% | - |
| 19.06.2025 | 67,18 | 67,23 | 66,16 | 66,30 | -1,40% | - |
| 18.06.2025 | 65,73 | 67,37 | 65,73 | 67,24 | 2,36% | - |
| 17.06.2025 | 65,24 | 66,09 | 64,73 | 65,69 | 0,71% | - |
| 16.06.2025 | 63,93 | 65,77 | 63,93 | 65,23 | 2,08% | - |
| 13.06.2025 | 63,68 | 64,55 | 62,41 | 63,90 | -0,27% | - |
| 12.06.2025 | 65,80 | 65,92 | 63,73 | 64,07 | -2,73% | - |
| 11.06.2025 | 67,06 | 67,31 | 65,66 | 65,87 | -1,75% | - |
| 10.06.2025 | 67,05 | 67,61 | 66,75 | 67,04 | -0,10% | - |
| 09.06.2025 | 66,85 | 67,18 | 66,84 | 67,11 | 0,45% | - |
| 06.06.2025 | 67,07 | 67,22 | 66,53 | 66,81 | -0,48% | - |
| 05.06.2025 | 67,28 | 67,81 | 66,90 | 67,13 | -0,21% | - |
| 04.06.2025 | 66,70 | 67,29 | 66,52 | 67,27 | 0,79% | - |
| 03.06.2025 | 67,52 | 67,54 | 66,28 | 66,74 | -1,16% | - |
| 02.06.2025 | 67,01 | 67,92 | 65,95 | 67,52 | 0,76% | 140,00 |
| 30.05.2025 | 66,51 | 67,35 | 66,18 | 67,01 | 0,71% | - |
| 29.05.2025 | 67,72 | 68,17 | 66,22 | 66,54 | -1,83% | - |
| 28.05.2025 | 66,48 | 68,08 | 66,47 | 67,78 | 1,91% | - |
| 27.05.2025 | 67,42 | 67,66 | 66,47 | 66,51 | -1,44% | - |
| 26.05.2025 | 67,10 | 67,55 | 66,85 | 67,48 | 0,49% | - |
| 23.05.2025 | 67,84 | 68,13 | 65,02 | 67,15 | -2,40% | - |
| 22.05.2025 | 69,21 | 69,29 | 68,52 | 68,80 | -0,61% | - |
| 21.05.2025 | 69,63 | 69,78 | 68,64 | 69,22 | -0,65% | - |
| 20.05.2025 | 70,14 | 70,77 | 69,41 | 69,67 | -2,09% | - |
| 19.05.2025 | 70,69 | 71,16 | 69,44 | 71,16 | 4,80% | 50,00 |
| 16.05.2025 | 69,39 | 71,26 | 67,90 | 67,90 | -2,15% | - |
| 15.05.2025 | 68,56 | 69,59 | 68,48 | 69,39 | 1,08% | - |
| 14.05.2025 | 67,35 | 68,73 | 67,24 | 68,65 | 1,93% | 240,00 |
| 13.05.2025 | 67,06 | 67,48 | 66,87 | 67,35 | 0,36% | - |
| 12.05.2025 | 66,30 | 67,82 | 66,23 | 67,11 | 1,25% | - |
| 09.05.2025 | 65,25 | 66,57 | 65,09 | 66,28 | 1,49% | 20,00 |
| 08.05.2025 | 66,16 | 66,16 | 64,71 | 65,31 | -1,31% | - |
| 07.05.2025 | 64,43 | 66,23 | 63,96 | 66,18 | 2,76% | - |
| 06.05.2025 | 66,15 | 66,33 | 63,86 | 64,40 | -2,65% | - |
| 05.05.2025 | 64,91 | 66,51 | 64,84 | 66,15 | 1,94% | - |
| 02.05.2025 | 64,92 | 65,07 | 64,81 | 64,89 | 0,02% | - |
| 30.04.2025 | 65,16 | 65,42 | 63,81 | 64,88 | -1,41% | - |
| 29.04.2025 | 65,09 | 66,13 | 65,01 | 65,81 | 1,09% | - |
| 28.04.2025 | 65,30 | 65,55 | 64,46 | 65,10 | -0,29% | - |
| 25.04.2025 | 63,55 | 65,43 | 63,47 | 65,29 | 2,79% | - |
| 24.04.2025 | 62,66 | 63,59 | 62,18 | 63,52 | 1,47% | - |
| 23.04.2025 | 60,67 | 62,86 | 60,55 | 62,60 | 3,32% | - |
| 22.04.2025 | 59,80 | 60,89 | 59,64 | 60,59 | 1,51% | - |
| 17.04.2025 | 59,09 | 59,94 | 59,05 | 59,69 | 0,91% | - |
| 16.04.2025 | 58,99 | 59,48 | 58,39 | 59,15 | 0,36% | - |
| 15.04.2025 | 57,70 | 59,47 | 57,65 | 58,94 | 2,08% | - |
| 14.04.2025 | 57,00 | 58,31 | 56,90 | 57,74 | 1,49% | - |
| 11.04.2025 | 57,96 | 58,30 | 56,30 | 56,89 | -1,90% | - |
| 10.04.2025 | 59,26 | 60,81 | 57,70 | 57,99 | 1,33% | - |
| 09.04.2025 | 57,29 | 57,41 | 55,17 | 57,23 | -0,43% | - |
| 08.04.2025 | 54,43 | 58,10 | 54,36 | 57,48 | 5,62% | - |
| 07.04.2025 | 54,67 | 56,42 | 49,38 | 54,42 | -0,68% | 300,00 |
| 04.04.2025 | 59,39 | 59,39 | 54,19 | 54,79 | -7,54% | - |
| 03.04.2025 | 62,57 | 62,58 | 59,18 | 59,26 | -5,17% | 100,00 |
| 02.04.2025 | 62,60 | 62,98 | 62,30 | 62,49 | -0,18% | - |
| 01.04.2025 | 62,07 | 62,99 | 62,00 | 62,60 | 0,74% | - |
| 31.03.2025 | 64,47 | 64,74 | 62,05 | 62,14 | -3,67% | - |
| 28.03.2025 | 65,92 | 66,01 | 64,19 | 64,51 | -2,30% | - |
| 27.03.2025 | 66,04 | 66,32 | 65,07 | 66,03 | 0,00% | - |
| 26.03.2025 | 64,88 | 67,05 | 64,81 | 66,03 | 1,66% | - |
| 25.03.2025 | 63,97 | 65,30 | 63,81 | 64,95 | 1,60% | - |
| 24.03.2025 | 63,23 | 64,18 | 63,13 | 63,93 | 1,20% | - |
| 21.03.2025 | 63,31 | 63,35 | 62,52 | 63,17 | -0,24% | - |
| 20.03.2025 | 63,65 | 63,66 | 62,83 | 63,32 | -0,61% | - |
| 19.03.2025 | 63,43 | 63,86 | 62,92 | 63,71 | 0,31% | - |
| 18.03.2025 | 63,34 | 63,79 | 62,71 | 63,51 | 0,21% | - |
| 17.03.2025 | 61,88 | 63,67 | 61,67 | 63,38 | 2,36% | - |
| 14.03.2025 | 60,70 | 61,99 | 60,47 | 61,92 | 1,94% | - |
| 13.03.2025 | 60,93 | 61,44 | 60,49 | 60,74 | -0,38% | - |
| 12.03.2025 | 58,51 | 61,63 | 58,47 | 60,97 | 4,04% | - |