67,900€
-0,70%
Echtzeit-Aktienkurs Orszagos Takarekpenztar es Kereskedelmi Bank Rt. OTP
Bid:
Ask:
Aktienkurse zur Orszagos Takarekpenztar es Kereskedelmi Bank Rt. OTP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,39 | 71,26 | 69,29 | 70,73 | 1,93% | - |
| 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% | - |
| 11.03.2025 | 59,98 | 60,22 | 57,68 | 58,60 | -2,25% | - |
| 10.03.2025 | 61,85 | 62,13 | 59,82 | 59,95 | -3,26% | - |
| 07.03.2025 | 61,67 | 62,28 | 60,90 | 61,97 | 0,49% | - |
| 06.03.2025 | 60,81 | 62,17 | 59,68 | 61,67 | 1,38% | - |
| 05.03.2025 | 58,76 | 61,03 | 58,73 | 60,83 | 3,56% | - |
| 04.03.2025 | 60,88 | 60,95 | 58,07 | 58,74 | -3,56% | - |
| 03.03.2025 | 59,36 | 60,97 | 58,82 | 60,91 | 3,13% | 34,00 |
| 28.02.2025 | 60,03 | 60,30 | 58,44 | 59,06 | -1,63% | 900,00 |
| 27.02.2025 | 60,18 | 60,81 | 59,40 | 60,04 | -0,15% | - |
| 26.02.2025 | 59,49 | 60,80 | 59,49 | 60,13 | 1,04% | - |
| 25.02.2025 | 59,80 | 60,12 | 59,21 | 59,51 | -0,47% | - |
| 24.02.2025 | 60,40 | 61,00 | 59,08 | 59,79 | -0,96% | - |
| 21.02.2025 | 60,80 | 61,13 | 60,33 | 60,37 | -0,77% | - |
| 20.02.2025 | 60,95 | 61,23 | 60,54 | 60,84 | -0,15% | - |
| 19.02.2025 | 61,00 | 61,85 | 60,83 | 60,93 | -0,23% | - |
| 18.02.2025 | 60,65 | 61,57 | 60,58 | 61,07 | 0,64% | - |
| 17.02.2025 | 60,99 | 61,05 | 60,41 | 60,68 | -0,52% | - |
| 14.02.2025 | 61,80 | 62,10 | 60,89 | 61,00 | -1,28% | 45,00 |
| 13.02.2025 | 61,57 | 62,51 | 61,47 | 61,79 | 0,44% | - |
| 12.02.2025 | 61,41 | 61,70 | 61,09 | 61,52 | 0,15% | - |
| 11.02.2025 | 60,98 | 61,46 | 60,74 | 61,43 | 0,70% | - |
| 10.02.2025 | 61,09 | 61,47 | 60,76 | 61,00 | -0,13% | - |
| 07.02.2025 | 61,58 | 62,06 | 60,83 | 61,08 | -0,80% | - |
| 06.02.2025 | 58,20 | 61,62 | 58,07 | 61,57 | 5,68% | - |
| 05.02.2025 | 58,64 | 58,74 | 58,15 | 58,26 | -0,70% | - |
| 04.02.2025 | 58,41 | 58,76 | 57,92 | 58,67 | 0,45% | - |
| 03.02.2025 | 59,78 | 59,81 | 57,93 | 58,41 | -2,44% | - |
| 31.01.2025 | 59,04 | 60,04 | 59,04 | 59,87 | 1,18% | - |
| 30.01.2025 | 58,53 | 59,39 | 58,46 | 59,17 | 0,99% | - |
| 29.01.2025 | 58,80 | 59,23 | 58,50 | 58,59 | -0,41% | - |
| 28.01.2025 | 57,84 | 58,98 | 57,82 | 58,83 | 1,55% | - |
| 27.01.2025 | 58,56 | 58,88 | 57,13 | 57,93 | -1,16% | - |
| 24.01.2025 | 57,44 | 58,86 | 57,41 | 58,61 | 2,14% | - |
| 23.01.2025 | 58,90 | 58,94 | 57,27 | 57,38 | -2,65% | - |
| 22.01.2025 | 57,80 | 59,04 | 57,32 | 58,94 | 1,99% | - |
| 21.01.2025 | 58,24 | 58,90 | 57,62 | 57,79 | -0,94% | - |
| 20.01.2025 | 57,32 | 58,50 | 57,23 | 58,34 | 1,85% | - |
| 17.01.2025 | 56,18 | 57,42 | 55,92 | 57,28 | 1,99% | - |
| 16.01.2025 | 56,77 | 56,98 | 56,02 | 56,16 | -1,18% | - |
| 15.01.2025 | 56,32 | 56,91 | 56,15 | 56,83 | 0,98% | - |
| 14.01.2025 | 55,54 | 57,09 | 55,38 | 56,28 | 1,48% | 1.500,00 |
| 13.01.2025 | 54,50 | 55,65 | 54,23 | 55,46 | 1,84% | - |
| 10.01.2025 | 53,50 | 54,51 | 53,46 | 54,46 | 3,10% | - |
| 09.01.2025 | 53,48 | 53,70 | 51,46 | 52,82 | -1,27% | 1.350,00 |
| 08.01.2025 | 52,30 | 53,55 | 52,24 | 53,50 | 2,27% | - |
| 07.01.2025 | 51,76 | 52,72 | 51,67 | 52,31 | 1,08% | - |
| 06.01.2025 | 51,92 | 52,22 | 51,70 | 51,75 | -0,35% | - |
| 03.01.2025 | 52,05 | 52,28 | 51,62 | 51,93 | -0,17% | - |
| 02.01.2025 | 52,60 | 52,75 | 51,98 | 52,02 | -0,84% | - |
| 30.12.2024 | 53,02 | 53,04 | 51,83 | 52,46 | -1,09% | - |
| 27.12.2024 | 52,93 | 53,13 | 52,93 | 53,04 | 0,44% | - |
| 23.12.2024 | 52,16 | 52,87 | 52,00 | 52,81 | 1,13% | - |
| 20.12.2024 | 51,61 | 52,28 | 51,58 | 52,22 | 1,22% | - |
| 19.12.2024 | 52,57 | 52,67 | 51,39 | 51,59 | -1,85% | - |
| 18.12.2024 | 52,71 | 53,16 | 52,53 | 52,56 | -0,27% | - |