123,250€
4,45%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 118,93 | 125,10 | 118,23 | 123,25 | 4,45% | 1.233,00 |
| 16.04.2026 | 123,20 | 123,20 | 118,00 | 118,00 | -4,07% | 2.329,00 |
| 15.04.2026 | 121,08 | 123,30 | 121,00 | 123,00 | 1,57% | 2.938,00 |
| 14.04.2026 | 124,25 | 126,25 | 120,68 | 121,10 | -2,61% | 3.968,00 |
| 13.04.2026 | 111,43 | 124,35 | 111,43 | 124,35 | 15,41% | 4.268,00 |
| 10.04.2026 | 104,30 | 110,45 | 103,80 | 107,75 | 3,43% | 1.400,00 |
| 09.04.2026 | 105,50 | 105,50 | 101,65 | 104,18 | -1,54% | 250,00 |
| 08.04.2026 | 102,23 | 105,95 | 102,10 | 105,80 | 6,12% | 448,00 |
| 07.04.2026 | 95,78 | 100,59 | 95,78 | 99,70 | 4,09% | - |
| 02.04.2026 | 95,97 | 96,79 | 91,58 | 95,78 | -1,46% | 309,00 |
| 01.04.2026 | 92,18 | 99,39 | 92,18 | 97,20 | 5,45% | - |
| 31.03.2026 | 90,77 | 92,85 | 90,53 | 92,18 | 3,27% | - |
| 30.03.2026 | 91,72 | 93,23 | 89,02 | 89,26 | -2,71% | - |
| 27.03.2026 | 92,83 | 93,20 | 91,09 | 91,75 | -1,29% | - |
| 26.03.2026 | 94,50 | 95,01 | 92,76 | 92,95 | -1,97% | - |
| 25.03.2026 | 92,29 | 95,97 | 91,84 | 94,82 | 3,27% | 2.600,00 |
| 24.03.2026 | 92,73 | 93,64 | 91,16 | 91,82 | -1,51% | - |
| 23.03.2026 | 90,71 | 94,38 | 87,85 | 93,23 | 1,98% | 3.700,00 |
| 20.03.2026 | 92,66 | 95,49 | 91,32 | 91,42 | -1,49% | 7.004,00 |
| 19.03.2026 | 92,50 | 93,80 | 90,80 | 92,80 | 0,15% | 180,00 |
| 18.03.2026 | 94,43 | 96,38 | 92,55 | 92,66 | -1,65% | 1.092,00 |
| 17.03.2026 | 90,50 | 95,18 | 90,20 | 94,21 | 3,14% | 5.384,00 |
| 16.03.2026 | 90,59 | 91,92 | 90,13 | 91,34 | 1,15% | - |
| 13.03.2026 | 90,47 | 92,14 | 88,62 | 90,30 | -0,27% | - |
| 12.03.2026 | 94,07 | 94,62 | 90,50 | 90,54 | -4,05% | - |
| 11.03.2026 | 98,09 | 98,28 | 94,18 | 94,36 | -3,05% | - |
| 10.03.2026 | 91,73 | 99,71 | 91,58 | 97,33 | 6,79% | 4.740,00 |
| 09.03.2026 | 91,10 | 92,37 | 86,54 | 91,14 | -1,96% | - |
| 06.03.2026 | 98,22 | 99,01 | 92,87 | 92,96 | -5,12% | - |
| 05.03.2026 | 97,20 | 101,65 | 96,97 | 97,98 | 0,43% | - |
| 04.03.2026 | 92,17 | 98,73 | 92,17 | 97,56 | 5,11% | - |
| 03.03.2026 | 100,45 | 100,58 | 91,52 | 92,82 | -8,01% | 3.395,00 |
| 02.03.2026 | 103,68 | 103,73 | 98,49 | 100,90 | -3,31% | 940,00 |
| 27.02.2026 | 105,35 | 106,25 | 104,25 | 104,35 | -0,05% | - |
| 26.02.2026 | 106,60 | 107,65 | 104,40 | 104,40 | -2,16% | - |
| 25.02.2026 | 102,80 | 107,25 | 102,80 | 106,70 | 3,74% | 7.780,00 |
| 24.02.2026 | 105,75 | 105,83 | 102,83 | 102,85 | -2,70% | - |
| 23.02.2026 | 104,15 | 106,13 | 104,15 | 105,70 | 1,29% | 12.200,00 |
| 20.02.2026 | 104,70 | 105,60 | 103,83 | 104,35 | -0,24% | 1.092,00 |
| 19.02.2026 | 106,75 | 107,18 | 104,45 | 104,60 | -2,06% | 1.092,00 |
| 18.02.2026 | 103,85 | 107,40 | 103,70 | 106,80 | 2,89% | 9.680,00 |
| 17.02.2026 | 102,65 | 103,95 | 100,93 | 103,80 | 0,97% | - |
| 16.02.2026 | 102,60 | 105,50 | 100,33 | 102,80 | 0,32% | 2.846,00 |
| 13.02.2026 | 108,00 | 108,98 | 102,48 | 102,48 | -4,32% | - |
| 12.02.2026 | 106,85 | 110,45 | 106,28 | 107,10 | 1,13% | 11.400,00 |
| 11.02.2026 | 107,80 | 108,33 | 105,55 | 105,90 | -1,67% | - |
| 10.02.2026 | 107,18 | 108,60 | 106,28 | 107,70 | 0,63% | - |
| 09.02.2026 | 106,00 | 107,78 | 104,88 | 107,03 | 0,78% | 9.900,00 |
| 06.02.2026 | 108,00 | 108,13 | 104,53 | 106,20 | -0,65% | 1.560,00 |
| 05.02.2026 | 108,00 | 109,78 | 106,55 | 106,90 | -2,24% | 7.850,00 |
| 04.02.2026 | 107,43 | 110,00 | 107,23 | 109,35 | 2,87% | 5.439,00 |
| 03.02.2026 | 106,20 | 108,13 | 106,05 | 106,30 | 0,19% | 2.044,00 |
| 02.02.2026 | 105,93 | 106,50 | 104,30 | 106,10 | -1,33% | 2.140,00 |
| 30.01.2026 | 105,75 | 107,53 | 104,88 | 107,53 | 1,58% | 5.748,00 |
| 29.01.2026 | 105,98 | 106,80 | 104,90 | 105,85 | 0,02% | 940,00 |
| 28.01.2026 | 105,20 | 106,40 | 105,03 | 105,83 | 0,74% | 140,00 |
| 27.01.2026 | 104,55 | 106,03 | 104,10 | 105,05 | 0,57% | 11.996,00 |
| 26.01.2026 | 103,08 | 104,65 | 101,95 | 104,45 | 2,70% | - |
| 23.01.2026 | 101,95 | 102,80 | 100,93 | 101,70 | 0,69% | 2.700,00 |
| 22.01.2026 | 98,96 | 102,05 | 98,88 | 101,00 | 2,04% | - |
| 21.01.2026 | 98,48 | 99,24 | 96,60 | 98,98 | 0,61% | 2.370,00 |
| 20.01.2026 | 99,21 | 100,05 | 97,98 | 98,38 | -1,08% | 1.632,00 |
| 19.01.2026 | 99,37 | 99,87 | 98,62 | 99,46 | -0,50% | - |
| 16.01.2026 | 98,58 | 99,96 | 97,61 | 99,96 | 1,46% | - |
| 15.01.2026 | 98,90 | 98,94 | 97,96 | 98,52 | -0,36% | - |
| 14.01.2026 | 98,18 | 98,88 | 97,58 | 98,88 | 0,71% | 3.300,00 |
| 13.01.2026 | 96,24 | 98,20 | 95,94 | 98,18 | 2,02% | - |
| 12.01.2026 | 94,80 | 96,24 | 94,61 | 96,24 | 2,51% | 3.234,00 |
| 09.01.2026 | 95,45 | 95,63 | 93,88 | 93,88 | -0,70% | - |
| 08.01.2026 | 96,26 | 96,35 | 94,54 | 94,54 | -1,89% | - |
| 07.01.2026 | 96,14 | 96,43 | 95,53 | 96,36 | 1,26% | 3.142,00 |
| 06.01.2026 | 94,10 | 96,18 | 93,82 | 95,16 | 2,32% | 264,00 |
| 05.01.2026 | 91,45 | 94,68 | 91,19 | 93,00 | 2,27% | - |
| 02.01.2026 | 91,12 | 91,91 | 90,29 | 90,94 | 2,23% | 580,00 |
| 30.12.2025 | 90,85 | 91,52 | 88,96 | 88,96 | -0,69% | - |
| 29.12.2025 | 91,52 | 91,54 | 89,58 | 89,58 | -1,14% | - |
| 23.12.2025 | 90,81 | 90,96 | 90,25 | 90,61 | 1,06% | - |
| 22.12.2025 | 90,68 | 91,16 | 89,66 | 89,66 | -1,16% | - |
| 19.12.2025 | 89,57 | 90,71 | 89,44 | 90,71 | 1,47% | - |
| 18.12.2025 | 88,50 | 89,47 | 87,83 | 89,40 | 2,52% | - |
| 17.12.2025 | 89,76 | 89,97 | 87,20 | 87,20 | -2,98% | - |
| 16.12.2025 | 89,41 | 90,46 | 89,14 | 89,88 | 0,48% | - |
| 15.12.2025 | 89,31 | 89,58 | 88,80 | 89,45 | 0,27% | - |
| 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% | - |