87,880€
-2,07%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 89,72 | 90,49 | 89,12 | 89,21 | -0,59% | - |
| 11.12.2025 | 88,24 | 90,65 | 88,08 | 89,74 | 2,04% | - |
| 10.12.2025 | 87,94 | 88,50 | 87,15 | 87,95 | 2,12% | - |
| 09.12.2025 | 87,73 | 88,21 | 86,12 | 86,12 | -0,55% | - |
| 08.12.2025 | 89,84 | 89,93 | 86,60 | 86,60 | -1,48% | - |
| 05.12.2025 | 89,30 | 89,98 | 87,90 | 87,90 | 0,21% | - |
| 04.12.2025 | 90,58 | 90,80 | 87,72 | 87,72 | -1,15% | - |
| 03.12.2025 | 90,61 | 91,73 | 88,74 | 88,74 | -3,92% | - |
| 02.12.2025 | 90,90 | 92,36 | 90,37 | 92,36 | 3,71% | 50,00 |
| 01.12.2025 | 90,19 | 91,06 | 89,06 | 89,06 | 0,43% | - |
| 28.11.2025 | 89,58 | 90,49 | 88,68 | 88,68 | 0,68% | - |
| 27.11.2025 | 90,21 | 90,62 | 88,08 | 88,08 | -2,02% | - |
| 26.11.2025 | 88,40 | 90,37 | 88,40 | 89,90 | 3,79% | 15.000,00 |
| 25.11.2025 | 86,87 | 88,50 | 86,62 | 86,62 | 1,76% | - |
| 24.11.2025 | 85,40 | 86,96 | 85,12 | 85,12 | -1,75% | - |
| 21.11.2025 | 84,92 | 86,64 | 83,25 | 86,64 | 3,66% | 50,00 |
| 20.11.2025 | 84,88 | 85,15 | 83,58 | 83,58 | -0,31% | - |
| 19.11.2025 | 83,00 | 85,23 | 82,48 | 83,84 | -1,06% | - |
| 18.11.2025 | 83,87 | 84,74 | 82,81 | 84,74 | 2,47% | 260,00 |
| 17.11.2025 | 84,17 | 84,48 | 82,70 | 82,70 | 0,36% | - |
| 14.11.2025 | 84,55 | 84,55 | 82,40 | 82,40 | -0,79% | 4,00 |
| 13.11.2025 | 83,91 | 84,70 | 83,06 | 83,06 | 1,12% | - |
| 12.11.2025 | 83,08 | 84,51 | 82,14 | 82,14 | 0,93% | - |
| 11.11.2025 | 85,60 | 85,62 | 81,38 | 81,38 | -2,98% | - |
| 10.11.2025 | 84,33 | 85,98 | 83,88 | 83,88 | 2,84% | - |
| 07.11.2025 | 84,00 | 84,37 | 81,56 | 81,56 | -1,35% | - |
| 06.11.2025 | 83,96 | 84,42 | 82,68 | 82,68 | 0,51% | - |
| 05.11.2025 | 83,22 | 84,16 | 82,26 | 82,26 | 0,29% | - |
| 04.11.2025 | 83,66 | 83,72 | 81,93 | 82,02 | -0,10% | - |
| 03.11.2025 | 82,50 | 83,84 | 82,10 | 82,10 | 1,63% | - |
| 31.10.2025 | 81,59 | 82,58 | 80,78 | 80,78 | 0,22% | - |
| 30.10.2025 | 81,34 | 81,92 | 80,60 | 80,60 | 0,60% | - |
| 29.10.2025 | 80,88 | 81,79 | 80,12 | 80,12 | 0,33% | - |
| 28.10.2025 | 80,65 | 81,32 | 79,86 | 79,86 | 0,96% | - |
| 27.10.2025 | 79,45 | 80,76 | 79,10 | 79,10 | 1,85% | 51,00 |
| 24.10.2025 | 79,29 | 79,57 | 77,66 | 77,66 | -0,15% | - |
| 23.10.2025 | 79,39 | 79,59 | 77,78 | 77,78 | -0,82% | - |
| 22.10.2025 | 79,11 | 79,74 | 78,42 | 78,42 | 0,77% | - |
| 21.10.2025 | 78,68 | 79,37 | 77,82 | 77,82 | 0,59% | - |
| 20.10.2025 | 78,01 | 78,96 | 77,36 | 77,36 | 1,31% | - |
| 17.10.2025 | 78,46 | 78,47 | 76,36 | 76,36 | -0,57% | - |
| 16.10.2025 | 78,07 | 78,99 | 76,80 | 76,80 | 0,95% | - |
| 15.10.2025 | 77,18 | 78,45 | 76,08 | 76,08 | 0,82% | - |
| 14.10.2025 | 76,85 | 77,18 | 75,46 | 75,46 | 0,21% | - |
| 13.10.2025 | 75,69 | 77,11 | 75,30 | 75,30 | 1,02% | - |
| 10.10.2025 | 76,48 | 76,60 | 74,54 | 74,54 | -0,67% | - |
| 09.10.2025 | 76,56 | 76,61 | 75,04 | 75,04 | -0,29% | - |
| 08.10.2025 | 75,65 | 76,72 | 75,26 | 75,26 | 0,75% | - |
| 07.10.2025 | 74,73 | 76,00 | 73,94 | 74,70 | 1,49% | - |
| 06.10.2025 | 74,89 | 75,35 | 73,60 | 73,60 | 0,44% | - |
| 03.10.2025 | 74,10 | 74,96 | 73,28 | 73,28 | 0,85% | - |
| 02.10.2025 | 75,00 | 75,05 | 72,66 | 72,66 | -1,09% | 500,00 |
| 01.10.2025 | 73,88 | 75,03 | 73,46 | 73,46 | 1,13% | - |
| 30.09.2025 | 74,35 | 74,40 | 72,64 | 72,64 | -0,85% | - |
| 29.09.2025 | 74,47 | 74,68 | 73,26 | 73,26 | 0,16% | - |
| 26.09.2025 | 73,23 | 74,68 | 73,14 | 73,14 | -0,41% | - |
| 25.09.2025 | 73,40 | 73,89 | 72,63 | 73,44 | 1,60% | - |
| 24.09.2025 | 73,71 | 73,72 | 72,28 | 72,28 | -0,47% | - |
| 23.09.2025 | 74,10 | 74,90 | 72,62 | 72,62 | -0,71% | - |
| 22.09.2025 | 74,69 | 75,23 | 73,14 | 73,14 | -0,03% | - |
| 19.09.2025 | 74,29 | 74,79 | 73,16 | 73,16 | -0,35% | - |
| 18.09.2025 | 73,58 | 74,88 | 73,42 | 73,42 | -0,37% | - |
| 17.09.2025 | 74,11 | 75,21 | 73,57 | 73,69 | 0,95% | - |
| 16.09.2025 | 74,51 | 74,94 | 73,00 | 73,00 | 0,03% | - |
| 15.09.2025 | 74,70 | 75,27 | 72,98 | 72,98 | -1,86% | - |
| 12.09.2025 | 75,30 | 75,72 | 74,13 | 74,36 | 0,54% | - |
| 11.09.2025 | 74,67 | 75,55 | 73,96 | 73,96 | 1,12% | - |
| 10.09.2025 | 75,63 | 75,72 | 73,14 | 73,14 | -3,34% | 30,00 |
| 09.09.2025 | 76,14 | 76,66 | 75,48 | 75,67 | -0,67% | - |
| 08.09.2025 | 76,70 | 77,15 | 75,94 | 76,18 | 1,38% | - |
| 05.09.2025 | 77,81 | 78,26 | 75,14 | 75,14 | -3,46% | - |
| 04.09.2025 | 76,40 | 77,94 | 76,09 | 77,83 | 4,00% | - |
| 03.09.2025 | 76,04 | 76,48 | 74,84 | 74,84 | 0,56% | - |
| 02.09.2025 | 75,76 | 76,54 | 74,42 | 74,42 | 0,32% | - |
| 01.09.2025 | 74,73 | 75,93 | 74,18 | 74,18 | 0,98% | - |
| 29.08.2025 | 75,22 | 75,43 | 73,46 | 73,46 | -2,33% | - |
| 28.08.2025 | 75,87 | 76,31 | 75,16 | 75,21 | -0,79% | - |
| 27.08.2025 | 76,84 | 77,15 | 75,65 | 75,81 | -1,38% | - |
| 26.08.2025 | 76,51 | 77,16 | 75,36 | 76,87 | 0,50% | - |
| 25.08.2025 | 78,14 | 78,16 | 75,84 | 76,49 | -2,29% | - |
| 22.08.2025 | 77,66 | 78,50 | 77,42 | 78,28 | 0,77% | - |
| 21.08.2025 | 78,35 | 78,35 | 77,29 | 77,68 | -0,91% | - |
| 20.08.2025 | 78,50 | 78,56 | 78,30 | 78,39 | -0,20% | - |
| 19.08.2025 | 77,38 | 78,78 | 77,38 | 78,55 | 1,41% | - |
| 18.08.2025 | 77,78 | 77,80 | 76,78 | 77,46 | -0,35% | - |
| 15.08.2025 | 76,82 | 77,80 | 76,75 | 77,73 | 1,15% | - |
| 14.08.2025 | 76,69 | 77,07 | 76,48 | 76,85 | 0,17% | - |
| 13.08.2025 | 76,31 | 76,83 | 76,06 | 76,72 | 0,46% | - |
| 12.08.2025 | 76,86 | 77,12 | 75,95 | 76,37 | -0,61% | - |
| 11.08.2025 | 76,34 | 78,01 | 76,34 | 76,84 | 0,63% | - |
| 08.08.2025 | 75,28 | 76,92 | 75,25 | 76,36 | 1,38% | - |
| 07.08.2025 | 72,68 | 75,60 | 72,55 | 75,32 | 3,60% | - |
| 06.08.2025 | 72,55 | 72,76 | 72,30 | 72,70 | 0,26% | - |
| 05.08.2025 | 71,97 | 72,56 | 71,89 | 72,51 | 0,83% | - |
| 04.08.2025 | 71,39 | 72,21 | 71,12 | 71,91 | 0,76% | - |
| 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% | - |