56,500€
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 58,50 | 58,75 | 56,50 | 56,50 | 0,44% | 2.400,00 |
| 25.02.2026 | 56,75 | 57,25 | 56,00 | 56,25 | -1,32% | - |
| 24.02.2026 | 57,00 | 57,50 | 56,75 | 57,00 | -1,72% | - |
| 23.02.2026 | 57,75 | 58,00 | 57,50 | 58,00 | 0,00% | - |
| 20.02.2026 | 58,25 | 58,25 | 57,25 | 58,00 | 2,20% | 1.144,00 |
| 19.02.2026 | 57,25 | 57,25 | 56,50 | 56,75 | -1,73% | 3.960,00 |
| 18.02.2026 | 57,75 | 58,25 | 57,75 | 57,75 | 3,13% | 1.250,00 |
| 17.02.2026 | 56,75 | 57,25 | 56,00 | 56,00 | -3,86% | - |
| 16.02.2026 | 59,00 | 59,00 | 58,25 | 58,25 | 0,87% | - |
| 13.02.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 7,94% | - |
| 12.02.2026 | 54,25 | 54,25 | 53,50 | 53,50 | -2,28% | - |
| 11.02.2026 | 54,75 | 55,00 | 54,25 | 54,75 | 1,39% | - |
| 10.02.2026 | 53,25 | 54,25 | 53,25 | 54,00 | 3,35% | - |
| 09.02.2026 | 51,25 | 52,25 | 51,00 | 52,25 | 4,92% | - |
| 06.02.2026 | 50,75 | 51,75 | 49,50 | 49,80 | -1,87% | - |
| 05.02.2026 | 51,25 | 51,25 | 50,50 | 50,75 | -0,98% | - |
| 04.02.2026 | 50,75 | 52,75 | 50,75 | 51,25 | 0,49% | 300,00 |
| 03.02.2026 | 50,75 | 51,50 | 50,00 | 51,00 | 1,49% | - |
| 02.02.2026 | 50,15 | 51,00 | 49,80 | 50,25 | -0,50% | - |
| 29.01.2026 | 49,70 | 50,75 | 49,50 | 50,50 | 1,41% | - |
| 28.01.2026 | 49,70 | 50,05 | 49,40 | 49,80 | 0,40% | - |
| 27.01.2026 | 49,70 | 49,80 | 49,20 | 49,60 | -3,22% | - |
| 26.01.2026 | 51,75 | 51,75 | 51,00 | 51,25 | 1,49% | 1.700,00 |
| 23.01.2026 | 50,05 | 51,50 | 49,60 | 50,50 | 3,06% | 3.400,00 |
| 22.01.2026 | 49,20 | 49,60 | 49,00 | 49,00 | -0,81% | - |
| 21.01.2026 | 48,20 | 49,50 | 47,90 | 49,40 | 2,92% | - |
| 20.01.2026 | 48,30 | 48,30 | 47,40 | 48,00 | 0,00% | - |
| 19.01.2026 | 48,20 | 48,50 | 48,00 | 48,00 | -1,64% | - |
| 16.01.2026 | 49,00 | 49,10 | 48,60 | 48,80 | -2,50% | - |
| 15.01.2026 | 49,80 | 50,15 | 49,70 | 50,05 | 1,73% | - |
| 14.01.2026 | 49,40 | 49,80 | 48,80 | 49,20 | -1,20% | - |
| 13.01.2026 | 49,70 | 50,25 | 49,60 | 49,80 | -1,87% | - |
| 12.01.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 1,50% | - |
| 09.01.2026 | 49,60 | 50,75 | 49,50 | 50,00 | -1,48% | - |
| 08.01.2026 | 50,75 | 50,75 | 50,25 | 50,75 | 4,21% | - |
| 07.01.2026 | 48,80 | 49,00 | 48,70 | 48,70 | 1,88% | - |
| 06.01.2026 | 48,40 | 48,40 | 47,70 | 47,80 | -3,82% | - |
| 05.01.2026 | 49,20 | 49,80 | 49,20 | 49,70 | 2,05% | - |
| 02.01.2026 | 48,50 | 48,70 | 48,50 | 48,70 | 1,46% | - |
| 30.12.2025 | 48,30 | 48,60 | 48,00 | 48,00 | -0,83% | - |
| 29.12.2025 | 48,40 | 48,40 | 48,20 | 48,40 | -3,30% | - |
| 23.12.2025 | 49,60 | 50,30 | 49,60 | 50,05 | 1,21% | - |
| 22.12.2025 | 49,30 | 49,55 | 49,20 | 49,45 | -2,08% | - |
| 19.12.2025 | 50,50 | 50,75 | 50,50 | 50,50 | -0,49% | - |
| 18.12.2025 | 51,00 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 17.12.2025 | 50,75 | 50,75 | 50,25 | 50,75 | -0,49% | - |
| 16.12.2025 | 50,50 | 51,00 | 50,25 | 51,00 | -0,49% | 115,00 |
| 15.12.2025 | 51,00 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 12.12.2025 | 51,00 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 11.12.2025 | 50,75 | 51,50 | 50,75 | 51,25 | 1,49% | - |
| 09.12.2025 | 51,00 | 51,00 | 50,50 | 50,50 | 0,40% | - |
| 08.12.2025 | 50,30 | 50,75 | 50,30 | 50,30 | -0,89% | - |
| 05.12.2025 | 50,30 | 50,75 | 50,30 | 50,75 | -0,98% | - |
| 04.12.2025 | 51,50 | 51,75 | 51,25 | 51,25 | 2,91% | - |
| 03.12.2025 | 50,05 | 50,05 | 49,50 | 49,80 | 2,47% | - |
| 02.12.2025 | 49,20 | 49,40 | 48,60 | 48,60 | 0,41% | - |
| 01.12.2025 | 48,20 | 48,40 | 47,90 | 48,40 | -0,21% | - |
| 28.11.2025 | 48,50 | 48,60 | 48,40 | 48,50 | -2,61% | - |
| 26.11.2025 | 49,80 | 50,05 | 49,70 | 49,80 | 4,40% | - |
| 25.11.2025 | 47,90 | 48,20 | 47,60 | 47,70 | 1,06% | - |
| 24.11.2025 | 47,30 | 47,50 | 47,20 | 47,20 | -1,26% | - |
| 21.11.2025 | 47,30 | 47,80 | 47,00 | 47,80 | 3,69% | - |
| 20.11.2025 | 45,70 | 46,10 | 45,70 | 46,10 | 0,00% | - |
| 19.11.2025 | 46,10 | 46,10 | 46,00 | 46,10 | 0,00% | - |
| 18.11.2025 | 46,30 | 46,30 | 45,80 | 46,10 | -0,22% | - |
| 17.11.2025 | 46,90 | 47,00 | 46,20 | 46,20 | 0,00% | - |
| 14.11.2025 | 46,30 | 46,70 | 46,00 | 46,20 | -0,65% | - |
| 12.11.2025 | 46,90 | 46,90 | 46,40 | 46,50 | 1,53% | - |
| 11.11.2025 | 46,20 | 46,30 | 45,80 | 45,80 | -0,22% | - |
| 10.11.2025 | 45,90 | 46,10 | 45,80 | 45,90 | -3,16% | - |
| 07.11.2025 | 47,50 | 47,50 | 47,40 | 47,40 | -0,42% | - |
| 06.11.2025 | 47,90 | 48,20 | 47,60 | 47,60 | 2,15% | - |
| 05.11.2025 | 47,90 | 48,00 | 46,60 | 46,60 | 0,87% | - |
| 03.11.2025 | 46,20 | 47,20 | 46,20 | 46,20 | -1,70% | - |
| 31.10.2025 | 46,90 | 47,20 | 46,80 | 47,00 | 1,73% | - |
| 30.10.2025 | 46,50 | 46,80 | 46,20 | 46,20 | 1,76% | - |
| 29.10.2025 | 45,70 | 45,90 | 45,20 | 45,40 | -2,16% | - |
| 24.10.2025 | 46,60 | 46,90 | 46,40 | 46,40 | 1,31% | - |
| 22.10.2025 | 46,70 | 46,80 | 45,80 | 45,80 | -1,51% | 237,00 |
| 21.10.2025 | 46,70 | 47,00 | 46,50 | 46,50 | -1,69% | - |
| 20.10.2025 | 46,90 | 47,60 | 46,90 | 47,30 | 0,64% | - |
| 17.10.2025 | 46,50 | 47,00 | 46,00 | 47,00 | 1,08% | - |
| 16.10.2025 | 46,20 | 46,60 | 46,10 | 46,50 | 1,53% | - |
| 15.10.2025 | 45,50 | 45,90 | 45,40 | 45,80 | 2,92% | - |
| 14.10.2025 | 44,70 | 44,90 | 44,50 | 44,50 | -0,89% | - |
| 13.10.2025 | 45,80 | 46,00 | 44,90 | 44,90 | -1,75% | - |
| 10.10.2025 | 45,60 | 46,10 | 45,60 | 45,70 | -3,99% | - |
| 09.10.2025 | 47,40 | 47,70 | 47,00 | 47,60 | 0,42% | - |
| 08.10.2025 | 47,30 | 47,40 | 47,20 | 47,40 | -1,66% | - |
| 07.10.2025 | 47,60 | 48,20 | 47,60 | 48,20 | -0,21% | - |
| 06.10.2025 | 47,90 | 48,60 | 47,80 | 48,30 | 2,55% | - |
| 03.10.2025 | 47,10 | 47,10 | 46,80 | 47,10 | 0,00% | - |
| 02.10.2025 | 47,50 | 47,60 | 47,00 | 47,10 | -2,08% | - |
| 01.10.2025 | 47,60 | 48,10 | 47,20 | 48,10 | 7,85% | - |
| 30.09.2025 | 45,00 | 45,20 | 44,60 | 44,60 | 1,83% | - |
| 29.09.2025 | 44,20 | 44,40 | 43,80 | 43,80 | -0,90% | - |
| 26.09.2025 | 44,30 | 44,30 | 43,80 | 44,20 | -3,49% | - |
| 25.09.2025 | 45,90 | 46,10 | 45,40 | 45,80 | -1,93% | - |
| 24.09.2025 | 46,20 | 47,00 | 46,20 | 46,70 | 1,97% | - |
| 22.09.2025 | 46,20 | 46,40 | 45,80 | 45,80 | -3,17% | - |