54,500€
Echtzeit-Aktienkurs OTSUKA HOLDINGS CO.LTD.
Bid:
Ask:
Aktienkurse zur OTSUKA HOLDINGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.11.2024 | 55,75 | 56,50 | 55,75 | 56,00 | 0,90% | - |
| 13.11.2024 | 55,00 | 55,75 | 55,00 | 55,50 | -2,20% | - |
| 12.11.2024 | 57,25 | 57,50 | 56,25 | 56,75 | -1,73% | - |
| 11.11.2024 | 57,50 | 58,25 | 57,25 | 57,75 | 0,43% | - |
| 08.11.2024 | 57,50 | 58,00 | 57,00 | 57,50 | -0,43% | - |
| 07.11.2024 | 57,50 | 57,75 | 57,00 | 57,75 | -1,28% | - |
| 06.11.2024 | 58,25 | 59,00 | 57,75 | 58,50 | 2,18% | - |
| 05.11.2024 | 56,50 | 57,25 | 56,50 | 57,25 | 3,15% | 140,00 |
| 04.11.2024 | 55,50 | 55,75 | 55,25 | 55,50 | -1,33% | - |
| 01.11.2024 | 55,75 | 56,50 | 55,50 | 56,25 | 0,90% | - |
| 31.10.2024 | 55,50 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 30.10.2024 | 55,75 | 56,00 | 55,25 | 55,25 | -0,90% | - |
| 29.10.2024 | 55,75 | 56,00 | 55,25 | 55,75 | 0,90% | - |
| 28.10.2024 | 55,25 | 55,50 | 55,00 | 55,25 | -0,45% | - |
| 25.10.2024 | 55,25 | 55,50 | 55,00 | 55,50 | -0,45% | - |
| 24.10.2024 | 56,00 | 56,25 | 55,50 | 55,75 | 1,36% | - |
| 23.10.2024 | 55,50 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 22.10.2024 | 55,00 | 55,25 | 54,75 | 55,25 | -0,90% | - |
| 21.10.2024 | 55,75 | 56,00 | 55,25 | 55,75 | -0,89% | - |
| 18.10.2024 | 56,00 | 56,25 | 55,75 | 56,25 | 3,69% | - |
| 17.10.2024 | 54,25 | 54,75 | 54,00 | 54,25 | 0,93% | - |
| 16.10.2024 | 53,75 | 53,75 | 53,25 | 53,75 | 1,42% | - |
| 15.10.2024 | 53,75 | 53,75 | 53,00 | 53,00 | -1,85% | - |
| 14.10.2024 | 53,75 | 54,00 | 53,50 | 54,00 | -0,46% | - |
| 11.10.2024 | 54,00 | 54,25 | 53,75 | 54,25 | -0,46% | - |
| 10.10.2024 | 54,50 | 54,50 | 53,50 | 54,50 | 0,93% | - |
| 09.10.2024 | 53,50 | 54,00 | 53,00 | 54,00 | 2,86% | - |
| 08.10.2024 | 52,75 | 53,25 | 52,50 | 52,50 | 1,94% | - |
| 07.10.2024 | 51,75 | 52,25 | 51,50 | 51,50 | -2,83% | - |
| 04.10.2024 | 52,50 | 53,50 | 52,50 | 53,00 | 2,42% | 100,00 |
| 03.10.2024 | 52,00 | 52,00 | 51,50 | 51,75 | 0,49% | - |
| 02.10.2024 | 51,75 | 52,00 | 51,25 | 51,50 | 0,98% | - |
| 01.10.2024 | 51,50 | 51,75 | 51,00 | 51,00 | 0,49% | - |
| 30.09.2024 | 51,25 | 51,25 | 50,30 | 50,75 | 0,89% | - |
| 27.09.2024 | 50,75 | 51,25 | 49,50 | 50,30 | -1,85% | - |
| 26.09.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 2,40% | - |
| 25.09.2024 | 49,50 | 50,30 | 49,50 | 50,05 | -0,89% | - |
| 24.09.2024 | 50,15 | 50,50 | 50,15 | 50,50 | 1,41% | - |
| 23.09.2024 | 49,10 | 50,30 | 49,10 | 49,80 | 0,20% | - |
| 20.09.2024 | 49,95 | 50,20 | 49,45 | 49,70 | -0,70% | - |
| 19.09.2024 | 49,70 | 50,50 | 49,70 | 50,05 | 0,00% | - |
| 18.09.2024 | 49,70 | 50,30 | 49,60 | 50,05 | -2,82% | - |
| 17.09.2024 | 51,25 | 51,50 | 51,00 | 51,50 | 0,49% | - |
| 16.09.2024 | 51,75 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 13.09.2024 | 51,00 | 52,50 | 51,00 | 51,25 | -1,91% | - |
| 12.09.2024 | 52,25 | 52,50 | 51,75 | 52,25 | 0,48% | - |
| 11.09.2024 | 52,50 | 52,75 | 51,75 | 52,00 | 0,48% | - |
| 10.09.2024 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 09.09.2024 | 50,75 | 51,75 | 50,75 | 51,75 | 2,48% | - |
| 06.09.2024 | 51,50 | 52,00 | 49,95 | 50,50 | -2,42% | - |
| 05.09.2024 | 51,75 | 52,25 | 51,50 | 51,75 | -1,90% | - |
| 04.09.2024 | 52,00 | 52,75 | 52,00 | 52,75 | -0,94% | - |
| 03.09.2024 | 53,00 | 53,50 | 52,00 | 53,25 | 1,91% | - |
| 02.09.2024 | 52,25 | 52,50 | 51,75 | 52,25 | -2,79% | - |
| 30.08.2024 | 53,50 | 53,75 | 52,75 | 53,75 | 0,47% | - |
| 29.08.2024 | 53,75 | 54,50 | 53,50 | 53,50 | 0,00% | - |
| 28.08.2024 | 53,75 | 54,25 | 53,50 | 53,50 | 0,94% | - |
| 27.08.2024 | 53,00 | 53,25 | 52,75 | 53,00 | 1,44% | - |
| 26.08.2024 | 52,75 | 52,75 | 52,00 | 52,25 | -1,42% | - |
| 23.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,44% | - |
| 22.08.2024 | 52,25 | 52,75 | 52,00 | 52,25 | 0,48% | - |
| 21.08.2024 | 52,25 | 52,50 | 51,50 | 52,00 | 0,97% | - |
| 20.08.2024 | 51,25 | 51,75 | 51,00 | 51,50 | 2,59% | - |
| 19.08.2024 | 50,40 | 50,90 | 50,15 | 50,20 | -1,18% | - |
| 16.08.2024 | 50,65 | 50,80 | 49,95 | 50,80 | 2,94% | - |
| 15.08.2024 | 49,50 | 49,95 | 49,10 | 49,35 | 0,92% | - |
| 14.08.2024 | 49,40 | 49,55 | 48,80 | 48,90 | -0,81% | - |
| 13.08.2024 | 48,90 | 49,40 | 48,70 | 49,30 | 2,49% | - |
| 12.08.2024 | 47,80 | 48,10 | 47,40 | 48,10 | -0,62% | - |
| 09.08.2024 | 47,90 | 48,50 | 47,80 | 48,40 | 2,54% | - |
| 08.08.2024 | 47,50 | 48,10 | 47,20 | 47,20 | -2,28% | - |
| 07.08.2024 | 48,00 | 48,40 | 47,20 | 48,30 | 3,43% | - |
| 06.08.2024 | 46,60 | 46,80 | 46,20 | 46,70 | -1,27% | - |
| 05.08.2024 | 45,20 | 47,40 | 44,50 | 47,30 | 5,58% | - |
| 02.08.2024 | 45,70 | 46,00 | 44,00 | 44,80 | -1,10% | - |
| 01.08.2024 | 46,30 | 46,50 | 44,50 | 45,30 | -5,43% | - |
| 31.07.2024 | 47,10 | 48,00 | 47,00 | 47,90 | 2,35% | - |
| 30.07.2024 | 46,60 | 47,10 | 46,40 | 46,80 | 1,74% | - |
| 29.07.2024 | 46,00 | 46,20 | 45,70 | 46,00 | 2,45% | - |
| 26.07.2024 | 45,00 | 45,10 | 44,60 | 44,90 | 1,58% | - |
| 25.07.2024 | 44,70 | 45,00 | 44,20 | 44,20 | -0,45% | - |
| 24.07.2024 | 44,20 | 44,60 | 44,00 | 44,40 | 0,91% | - |
| 23.07.2024 | 43,80 | 44,20 | 43,70 | 44,00 | 1,38% | - |
| 22.07.2024 | 43,40 | 43,80 | 43,30 | 43,40 | 1,40% | - |
| 19.07.2024 | 42,80 | 43,10 | 42,60 | 42,80 | 0,23% | - |
| 18.07.2024 | 43,10 | 43,20 | 42,60 | 42,70 | 1,91% | - |
| 17.07.2024 | 42,50 | 42,80 | 41,80 | 41,90 | 1,95% | - |
| 16.07.2024 | 41,10 | 41,40 | 41,00 | 41,10 | -0,48% | - |
| 15.07.2024 | 41,40 | 41,60 | 41,20 | 41,30 | -0,48% | - |
| 12.07.2024 | 41,40 | 41,70 | 41,20 | 41,50 | -0,72% | - |
| 11.07.2024 | 41,10 | 42,10 | 41,10 | 41,80 | 3,72% | - |
| 10.07.2024 | 40,40 | 40,60 | 40,30 | 40,30 | 0,00% | - |
| 09.07.2024 | 40,50 | 40,50 | 40,20 | 40,30 | 1,26% | - |
| 08.07.2024 | 39,80 | 39,90 | 39,70 | 39,80 | -0,25% | - |