43,800€
2,82%
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 | 45,00 | 41,70 | 42,90 | -8,53% | - |
| 09.04.2025 | 43,20 | 48,85 | 42,40 | 46,90 | 5,39% | - |
| 08.04.2025 | 44,90 | 46,60 | 44,00 | 44,50 | -2,84% | - |
| 07.04.2025 | 44,90 | 47,10 | 43,80 | 45,80 | 0,88% | - |
| 04.04.2025 | 47,30 | 47,40 | 45,00 | 45,40 | -1,09% | - |
| 03.04.2025 | 47,00 | 47,20 | 45,60 | 45,90 | -2,13% | - |
| 02.04.2025 | 46,80 | 47,10 | 46,50 | 46,90 | -4,67% | - |
| 01.04.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,86% | - |
| 31.03.2025 | 47,90 | 48,40 | 47,60 | 48,30 | -1,02% | - |
| 28.03.2025 | 49,40 | 49,65 | 48,60 | 48,80 | 0,00% | - |
| 27.03.2025 | 48,80 | 49,20 | 48,40 | 48,80 | -1,31% | - |
| 26.03.2025 | 48,80 | 49,65 | 48,80 | 49,45 | -1,98% | - |
| 25.03.2025 | 50,00 | 50,45 | 49,90 | 50,45 | 0,50% | - |
| 24.03.2025 | 49,50 | 50,20 | 49,50 | 50,20 | 0,20% | - |
| 21.03.2025 | 50,20 | 50,75 | 49,75 | 50,10 | 1,42% | - |
| 20.03.2025 | 49,00 | 50,00 | 49,00 | 49,40 | 0,41% | - |
| 19.03.2025 | 48,80 | 49,65 | 48,80 | 49,20 | 2,29% | - |
| 18.03.2025 | 48,00 | 48,30 | 47,90 | 48,10 | 1,05% | - |
| 17.03.2025 | 47,80 | 48,20 | 47,40 | 47,60 | 0,42% | - |
| 14.03.2025 | 47,00 | 47,90 | 46,80 | 47,40 | -0,42% | - |
| 13.03.2025 | 47,60 | 47,80 | 47,40 | 47,60 | 0,85% | - |
| 12.03.2025 | 46,90 | 47,40 | 46,80 | 47,20 | 2,83% | - |
| 11.03.2025 | 46,90 | 47,00 | 45,60 | 45,90 | 0,66% | - |
| 10.03.2025 | 46,30 | 46,30 | 45,40 | 45,60 | -2,56% | - |
| 07.03.2025 | 46,50 | 46,80 | 46,00 | 46,80 | 2,18% | - |
| 06.03.2025 | 46,60 | 46,60 | 45,80 | 45,80 | -1,72% | - |
| 05.03.2025 | 46,60 | 46,80 | 46,00 | 46,60 | 0,65% | - |
| 04.03.2025 | 47,40 | 47,50 | 46,20 | 46,30 | 1,09% | - |
| 03.03.2025 | 46,50 | 46,60 | 45,80 | 45,80 | -3,38% | - |
| 28.02.2025 | 46,60 | 47,40 | 46,50 | 47,40 | 2,60% | - |
| 27.02.2025 | 47,00 | 47,20 | 46,20 | 46,20 | -2,12% | - |
| 26.02.2025 | 47,00 | 47,30 | 46,80 | 47,20 | 1,51% | - |
| 25.02.2025 | 46,90 | 47,00 | 46,40 | 46,50 | 1,75% | - |
| 24.02.2025 | 45,50 | 46,10 | 45,10 | 45,70 | 1,11% | - |
| 21.02.2025 | 45,50 | 46,10 | 45,20 | 45,20 | -0,22% | - |
| 20.02.2025 | 45,60 | 45,60 | 45,00 | 45,30 | -1,52% | - |
| 19.02.2025 | 45,80 | 46,00 | 45,50 | 46,00 | -2,75% | - |
| 18.02.2025 | 47,00 | 47,60 | 47,00 | 47,30 | -1,46% | 100,00 |
| 17.02.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 4,80% | - |
| 14.02.2025 | 46,30 | 46,30 | 45,80 | 45,80 | -9,75% | 1,00 |
| 13.02.2025 | 50,75 | 51,00 | 50,30 | 50,75 | 3,15% | - |
| 12.02.2025 | 49,60 | 49,70 | 49,20 | 49,20 | -3,05% | - |
| 11.02.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 10.02.2025 | 51,00 | 51,25 | 51,00 | 51,25 | -0,49% | - |
| 07.02.2025 | 50,75 | 51,50 | 50,75 | 51,50 | 1,48% | - |
| 06.02.2025 | 50,00 | 51,00 | 50,00 | 50,75 | 1,20% | - |
| 05.02.2025 | 50,05 | 50,20 | 49,80 | 50,15 | -1,18% | - |
| 04.02.2025 | 50,75 | 50,75 | 50,15 | 50,75 | 1,00% | - |
| 03.02.2025 | 50,25 | 51,00 | 50,05 | 50,25 | -0,59% | - |
| 31.01.2025 | 50,65 | 51,00 | 50,55 | 50,55 | 0,60% | - |
| 30.01.2025 | 50,15 | 50,25 | 50,15 | 50,25 | 0,20% | - |
| 29.01.2025 | 50,75 | 50,75 | 50,15 | 50,15 | 0,20% | - |
| 28.01.2025 | 50,05 | 50,30 | 50,05 | 50,05 | 1,52% | - |
| 27.01.2025 | 49,30 | 49,40 | 49,10 | 49,30 | 0,20% | - |
| 24.01.2025 | 49,00 | 49,55 | 49,00 | 49,20 | 0,41% | - |
| 23.01.2025 | 48,80 | 49,00 | 47,40 | 49,00 | -0,91% | - |
| 22.01.2025 | 49,00 | 49,55 | 49,00 | 49,45 | -0,40% | - |
| 21.01.2025 | 49,60 | 49,65 | 49,20 | 49,65 | 0,20% | - |
| 20.01.2025 | 49,60 | 49,90 | 49,55 | 49,55 | -0,90% | - |
| 17.01.2025 | 49,00 | 50,10 | 49,00 | 50,00 | 0,00% | - |
| 16.01.2025 | 50,10 | 50,20 | 49,50 | 50,00 | -0,30% | - |
| 15.01.2025 | 49,70 | 50,55 | 49,70 | 50,15 | 1,52% | - |
| 14.01.2025 | 49,40 | 50,00 | 49,40 | 49,40 | -0,80% | - |
| 13.01.2025 | 49,20 | 49,80 | 49,00 | 49,80 | 0,71% | - |
| 10.01.2025 | 49,60 | 49,95 | 49,10 | 49,45 | -4,44% | - |
| 09.01.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 08.01.2025 | 51,00 | 51,75 | 51,00 | 51,25 | -0,97% | - |
| 07.01.2025 | 51,50 | 52,25 | 51,50 | 51,75 | 0,49% | - |
| 06.01.2025 | 51,75 | 52,00 | 51,50 | 51,50 | -2,83% | - |
| 03.01.2025 | 52,50 | 53,25 | 52,25 | 53,00 | 0,95% | 25,00 |
| 02.01.2025 | 52,00 | 53,25 | 52,00 | 52,50 | 1,45% | - |
| 30.12.2024 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 27.12.2024 | 52,50 | 52,75 | 52,00 | 52,25 | -0,95% | - |
| 23.12.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,96% | - |
| 20.12.2024 | 51,75 | 52,75 | 51,50 | 52,25 | -0,95% | - |
| 19.12.2024 | 52,50 | 53,00 | 52,25 | 52,75 | -1,40% | - |
| 18.12.2024 | 53,75 | 54,00 | 53,50 | 53,50 | 0,47% | - |
| 17.12.2024 | 53,25 | 53,75 | 53,25 | 53,25 | -1,84% | - |
| 16.12.2024 | 54,25 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 13.12.2024 | 54,00 | 54,25 | 53,75 | 53,75 | -2,71% | - |
| 12.12.2024 | 55,00 | 55,75 | 55,00 | 55,25 | 0,00% | - |
| 11.12.2024 | 54,50 | 55,50 | 54,50 | 55,25 | 1,38% | - |
| 10.12.2024 | 55,00 | 55,50 | 54,50 | 54,50 | -1,36% | - |
| 09.12.2024 | 55,50 | 55,75 | 54,75 | 55,25 | -1,34% | - |
| 06.12.2024 | 55,25 | 56,00 | 55,00 | 56,00 | -1,32% | - |
| 05.12.2024 | 57,50 | 57,75 | 56,75 | 56,75 | -0,44% | - |
| 04.12.2024 | 56,00 | 57,00 | 56,00 | 57,00 | -2,98% | - |
| 03.12.2024 | 58,25 | 58,75 | 58,00 | 58,75 | 4,44% | - |
| 02.12.2024 | 56,00 | 56,75 | 55,75 | 56,25 | 2,74% | - |
| 29.11.2024 | 54,50 | 55,25 | 54,25 | 54,75 | 1,39% | - |
| 28.11.2024 | 54,25 | 54,50 | 54,00 | 54,00 | 0,47% | - |
| 27.11.2024 | 54,00 | 54,25 | 53,50 | 53,75 | 0,47% | - |
| 26.11.2024 | 53,25 | 53,75 | 53,00 | 53,50 | -2,28% | 100,00 |
| 25.11.2024 | 54,50 | 55,00 | 53,25 | 54,75 | -1,35% | - |
| 22.11.2024 | 55,00 | 56,00 | 54,50 | 55,50 | -0,45% | - |
| 21.11.2024 | 55,25 | 55,75 | 54,50 | 55,75 | 1,36% | - |
| 20.11.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 3,77% | - |
| 19.11.2024 | 53,75 | 53,75 | 53,00 | 53,00 | -0,47% | - |
| 18.11.2024 | 53,75 | 54,00 | 53,25 | 53,25 | -3,62% | - |
| 15.11.2024 | 55,00 | 55,25 | 55,00 | 55,25 | -1,34% | - |