62,250€
-1,19%
Echtzeit-Aktienkurs Otsuka Holdings Company Ltd.
Bid:
Ask:
Aktienkurse zur Otsuka Holdings Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 63,25 | 63,75 | 62,50 | 63,00 | 0,80% | 4.200,00 |
| 21.05.2026 | 63,25 | 63,50 | 62,50 | 62,50 | 0,00% | - |
| 20.05.2026 | 61,50 | 63,00 | 61,00 | 62,50 | 3,73% | 6.900,00 |
| 19.05.2026 | 59,75 | 60,75 | 59,25 | 60,25 | -1,63% | - |
| 18.05.2026 | 60,50 | 61,75 | 60,00 | 61,25 | 0,82% | - |
| 15.05.2026 | 60,75 | 62,75 | 60,50 | 60,75 | -2,02% | - |
| 14.05.2026 | 61,50 | 62,25 | 60,75 | 62,00 | 2,90% | - |
| 13.05.2026 | 60,00 | 60,50 | 59,50 | 60,25 | 1,69% | 1.452,00 |
| 12.05.2026 | 59,50 | 59,50 | 58,50 | 59,25 | 0,00% | - |
| 11.05.2026 | 59,25 | 60,00 | 59,00 | 59,25 | -2,07% | 16.200,00 |
| 08.05.2026 | 60,25 | 61,75 | 56,75 | 60,50 | -2,42% | 1.500,00 |
| 07.05.2026 | 62,00 | 62,25 | 60,75 | 62,00 | -0,40% | - |
| 06.05.2026 | 62,25 | 62,75 | 62,00 | 62,25 | 0,81% | - |
| 05.05.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 04.05.2026 | 62,00 | 62,00 | 61,25 | 61,75 | -1,20% | - |
| 30.04.2026 | 61,25 | 62,75 | 60,50 | 62,50 | 4,60% | - |
| 29.04.2026 | 60,25 | 60,25 | 59,75 | 59,75 | -0,42% | - |
| 28.04.2026 | 60,25 | 60,75 | 59,25 | 60,00 | 6,19% | 1.120,00 |
| 27.04.2026 | 57,00 | 57,00 | 56,25 | 56,50 | -1,74% | - |
| 24.04.2026 | 57,75 | 58,00 | 57,00 | 57,50 | -0,86% | - |
| 23.04.2026 | 58,00 | 58,50 | 57,50 | 58,00 | 0,43% | - |
| 22.04.2026 | 57,50 | 57,75 | 57,25 | 57,75 | 3,59% | - |
| 21.04.2026 | 56,50 | 56,75 | 55,50 | 55,75 | -3,04% | - |
| 20.04.2026 | 57,50 | 59,25 | 57,00 | 57,50 | 0,00% | - |
| 17.04.2026 | 56,25 | 57,75 | 56,00 | 57,50 | 0,44% | - |
| 16.04.2026 | 57,00 | 57,25 | 56,75 | 57,25 | 1,78% | - |
| 15.04.2026 | 56,25 | 56,75 | 56,25 | 56,25 | -0,44% | - |
| 14.04.2026 | 55,75 | 56,75 | 55,50 | 56,50 | -0,44% | - |
| 13.04.2026 | 56,25 | 57,00 | 56,00 | 56,75 | 0,44% | - |
| 10.04.2026 | 57,25 | 57,50 | 56,50 | 56,50 | -2,59% | - |
| 09.04.2026 | 58,75 | 59,50 | 58,00 | 58,00 | -3,73% | - |
| 08.04.2026 | 60,25 | 60,50 | 59,50 | 60,25 | -0,82% | - |
| 07.04.2026 | 60,25 | 61,25 | 59,75 | 60,75 | -2,80% | - |
| 02.04.2026 | 61,25 | 62,50 | 60,75 | 62,50 | 1,21% | - |
| 01.04.2026 | 61,25 | 62,25 | 61,25 | 61,75 | 1,23% | - |
| 31.03.2026 | 60,50 | 61,50 | 59,25 | 61,00 | 2,52% | - |
| 30.03.2026 | 60,50 | 61,25 | 59,25 | 59,50 | 1,28% | - |
| 27.03.2026 | 60,75 | 60,75 | 58,75 | 58,75 | -0,42% | - |
| 26.03.2026 | 60,00 | 60,25 | 59,00 | 59,00 | 0,85% | - |
| 25.03.2026 | 59,25 | 60,00 | 58,50 | 58,50 | 0,86% | - |
| 24.03.2026 | 57,00 | 58,50 | 57,00 | 58,00 | 0,00% | - |
| 23.03.2026 | 56,25 | 58,25 | 55,50 | 58,00 | 1,75% | - |
| 20.03.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -1,72% | - |
| 19.03.2026 | 58,00 | 58,50 | 57,00 | 58,00 | -1,28% | - |
| 18.03.2026 | 60,50 | 60,50 | 58,50 | 58,75 | -2,89% | - |
| 17.03.2026 | 60,25 | 61,00 | 59,75 | 60,50 | 0,83% | - |
| 16.03.2026 | 60,00 | 60,75 | 59,50 | 60,00 | 1,69% | - |
| 13.03.2026 | 59,75 | 60,50 | 58,75 | 59,00 | 0,00% | - |
| 12.03.2026 | 60,25 | 60,50 | 58,75 | 59,00 | 0,00% | - |
| 11.03.2026 | 59,75 | 60,00 | 59,00 | 59,00 | 7,27% | - |
| 10.03.2026 | 56,00 | 56,50 | 54,75 | 55,00 | 0,46% | - |
| 09.03.2026 | 54,00 | 55,50 | 53,00 | 54,75 | 1,86% | - |
| 06.03.2026 | 55,00 | 55,25 | 53,50 | 53,75 | -2,71% | - |
| 05.03.2026 | 55,75 | 56,50 | 54,50 | 55,25 | -0,45% | 5.432,00 |
| 04.03.2026 | 55,25 | 56,50 | 54,50 | 55,50 | 1,83% | - |
| 03.03.2026 | 54,25 | 56,00 | 53,25 | 54,50 | -3,11% | - |
| 02.03.2026 | 56,75 | 56,75 | 55,25 | 56,25 | -0,44% | - |
| 27.02.2026 | 58,50 | 58,75 | 56,50 | 56,50 | 0,89% | 2.400,00 |
| 26.02.2026 | 56,50 | 56,75 | 56,00 | 56,00 | -0,44% | - |
| 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 | -1,95% | - |
| 30.01.2026 | 50,15 | 51,75 | 50,15 | 51,25 | 1,49% | 4.500,00 |
| 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% | - |