70,730€
3,26%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,08 | 70,10 | 69,08 | 70,10 | 2,34% | 50,00 |
| 15.05.2025 | 68,38 | 68,50 | 68,38 | 68,50 | 2,09% | 31,00 |
| 14.05.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -0,42% | - |
| 13.05.2025 | 66,54 | 67,38 | 66,54 | 67,38 | -0,27% | 11,00 |
| 12.05.2025 | 67,14 | 67,56 | 67,14 | 67,56 | 4,65% | 91,00 |
| 09.05.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -1,28% | - |
| 08.05.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,21% | - |
| 07.05.2025 | 64,26 | 65,54 | 64,26 | 65,54 | 0,28% | 128,00 |
| 06.05.2025 | 65,80 | 65,80 | 64,88 | 65,36 | -1,86% | 1.634,00 |
| 05.05.2025 | 64,60 | 66,60 | 64,60 | 66,60 | 2,05% | 410,00 |
| 02.05.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 1,59% | - |
| 30.04.2025 | 65,22 | 65,22 | 64,12 | 64,24 | -2,67% | 1.799,00 |
| 29.04.2025 | 64,94 | 66,00 | 64,94 | 66,00 | 0,79% | 150,00 |
| 28.04.2025 | 65,48 | 65,48 | 65,48 | 65,48 | 0,28% | 10,00 |
| 25.04.2025 | 63,34 | 65,30 | 63,34 | 65,30 | 4,21% | 640,00 |
| 24.04.2025 | 62,52 | 62,66 | 62,52 | 62,66 | 2,72% | 180,00 |
| 23.04.2025 | 60,02 | 61,00 | 60,02 | 61,00 | 0,93% | 75,00 |
| 22.04.2025 | 60,34 | 60,44 | 60,34 | 60,44 | 2,34% | 78,00 |
| 17.04.2025 | 59,06 | 59,06 | 59,06 | 59,06 | -0,44% | - |
| 16.04.2025 | 59,32 | 59,32 | 59,32 | 59,32 | -1,92% | - |
| 15.04.2025 | 57,02 | 60,48 | 57,02 | 60,48 | 7,16% | 186,00 |
| 14.04.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -2,01% | - |
| 11.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -4,00% | - |
| 10.04.2025 | 56,14 | 60,00 | 56,14 | 60,00 | 3,48% | 360,00 |
| 09.04.2025 | 56,98 | 57,98 | 56,98 | 57,98 | -0,79% | 500,00 |
| 08.04.2025 | 54,62 | 58,44 | 54,62 | 58,44 | 5,60% | 6.641,00 |
| 07.04.2025 | 53,88 | 55,34 | 50,34 | 55,34 | 1,39% | 2.425,00 |
| 04.04.2025 | 58,64 | 59,36 | 54,00 | 54,58 | -12,17% | 2.523,00 |
| 03.04.2025 | 62,14 | 62,14 | 62,14 | 62,14 | -0,80% | - |
| 02.04.2025 | 62,64 | 62,64 | 62,64 | 62,64 | -0,25% | - |
| 01.04.2025 | 61,60 | 62,80 | 61,60 | 62,80 | 1,29% | 169,00 |
| 31.03.2025 | 64,10 | 64,18 | 62,00 | 62,00 | -5,72% | 260,00 |
| 28.03.2025 | 65,76 | 65,76 | 65,76 | 65,76 | 0,58% | - |
| 27.03.2025 | 65,38 | 65,38 | 65,38 | 65,38 | -2,10% | 20,00 |
| 26.03.2025 | 64,80 | 66,78 | 64,80 | 66,78 | 4,80% | 716,00 |
| 25.03.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -0,56% | - |
| 24.03.2025 | 63,08 | 64,08 | 63,08 | 64,08 | 1,84% | 60,00 |
| 21.03.2025 | 62,92 | 62,92 | 62,92 | 62,92 | -0,25% | - |
| 20.03.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,38% | - |
| 19.03.2025 | 63,32 | 63,32 | 63,32 | 63,32 | -0,38% | - |
| 18.03.2025 | 62,94 | 63,56 | 62,94 | 63,56 | 1,63% | 52,00 |
| 17.03.2025 | 62,48 | 63,60 | 62,48 | 62,54 | 0,61% | 233,00 |
| 14.03.2025 | 60,02 | 62,16 | 60,02 | 62,16 | 2,24% | 11,00 |
| 13.03.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,98% | - |
| 12.03.2025 | 58,02 | 59,62 | 58,02 | 59,62 | 1,12% | 30,00 |
| 11.03.2025 | 59,26 | 59,26 | 58,14 | 58,96 | -3,22% | 2.400,00 |
| 10.03.2025 | 61,84 | 61,84 | 60,92 | 60,92 | -1,74% | 288,00 |
| 07.03.2025 | 61,48 | 62,20 | 61,48 | 62,00 | 1,08% | 3.250,00 |
| 06.03.2025 | 60,40 | 61,34 | 60,40 | 61,34 | 3,97% | 512,00 |
| 05.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,31% | - |
| 04.03.2025 | 60,48 | 60,48 | 58,82 | 58,82 | -1,08% | 55,00 |
| 03.03.2025 | 58,98 | 59,46 | 58,98 | 59,46 | 0,51% | 50,00 |
| 28.02.2025 | 59,64 | 59,64 | 59,16 | 59,16 | -1,33% | 1.200,00 |
| 27.02.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -0,40% | - |
| 26.02.2025 | 59,06 | 60,20 | 59,06 | 60,20 | 2,73% | 458,00 |
| 25.02.2025 | 59,20 | 59,20 | 58,60 | 58,60 | -2,82% | 150,00 |
| 24.02.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,53% | 30,00 |
| 21.02.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -0,33% | - |
| 20.02.2025 | 60,82 | 60,82 | 60,82 | 60,82 | -0,94% | - |
| 19.02.2025 | 60,72 | 61,40 | 60,72 | 61,40 | 1,22% | 100,00 |
| 18.02.2025 | 60,36 | 60,66 | 60,36 | 60,66 | 0,53% | 5,00 |
| 17.02.2025 | 60,48 | 60,48 | 60,34 | 60,34 | -2,11% | 17,00 |
| 14.02.2025 | 61,64 | 61,64 | 61,64 | 61,64 | -0,80% | - |
| 13.02.2025 | 61,26 | 62,14 | 61,26 | 62,14 | 2,44% | 15,00 |
| 12.02.2025 | 60,66 | 60,66 | 60,66 | 60,66 | -1,40% | - |
| 11.02.2025 | 61,00 | 61,78 | 61,00 | 61,52 | 1,15% | 140,00 |
| 10.02.2025 | 60,82 | 60,82 | 60,82 | 60,82 | -0,91% | - |
| 07.02.2025 | 61,38 | 61,38 | 61,38 | 61,38 | 0,62% | - |
| 06.02.2025 | 57,44 | 61,00 | 57,44 | 61,00 | 5,21% | 350,00 |
| 05.02.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -0,03% | - |
| 04.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 03.02.2025 | 58,98 | 59,50 | 58,98 | 59,50 | -0,23% | 8.893,00 |
| 31.01.2025 | 58,62 | 59,78 | 58,62 | 59,64 | 2,37% | 846,00 |
| 30.01.2025 | 58,04 | 58,26 | 58,04 | 58,26 | 0,14% | 120,00 |
| 29.01.2025 | 58,18 | 58,18 | 58,18 | 58,18 | -0,14% | - |
| 28.01.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -0,51% | - |
| 27.01.2025 | 58,02 | 58,56 | 58,02 | 58,56 | 1,35% | 300,00 |
| 24.01.2025 | 56,86 | 57,78 | 56,86 | 57,78 | -0,79% | 688,00 |
| 23.01.2025 | 58,00 | 58,24 | 58,00 | 58,24 | 1,15% | 45,00 |
| 22.01.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -0,79% | 6,00 |
| 21.01.2025 | 58,04 | 58,04 | 58,04 | 58,04 | 0,07% | 200,00 |
| 20.01.2025 | 57,14 | 58,00 | 57,14 | 58,00 | 3,91% | 340,00 |
| 17.01.2025 | 55,82 | 55,82 | 55,82 | 55,82 | -1,06% | - |
| 16.01.2025 | 56,42 | 56,42 | 56,42 | 56,42 | -1,26% | - |
| 15.01.2025 | 55,96 | 57,14 | 55,96 | 57,14 | 2,22% | 26,00 |
| 14.01.2025 | 55,28 | 56,62 | 55,28 | 55,90 | 1,78% | 1.220,00 |
| 13.01.2025 | 54,34 | 55,26 | 54,34 | 54,92 | 1,14% | 1.150,00 |
| 10.01.2025 | 53,26 | 54,30 | 53,26 | 54,30 | 4,42% | 600,00 |
| 09.01.2025 | 53,08 | 53,08 | 52,00 | 52,00 | -0,15% | 1.500,00 |
| 08.01.2025 | 52,08 | 52,08 | 52,08 | 52,08 | 1,44% | - |
| 07.01.2025 | 51,34 | 51,34 | 51,34 | 51,34 | -1,87% | - |
| 06.01.2025 | 51,46 | 52,32 | 51,46 | 52,32 | 1,16% | 95,00 |
| 03.01.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -2,75% | - |
| 02.01.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 2,35% | 80,00 |
| 30.12.2024 | 52,80 | 52,88 | 51,96 | 51,96 | -1,52% | 122,00 |
| 27.12.2024 | 52,76 | 52,76 | 52,76 | 52,76 | 0,69% | - |
| 23.12.2024 | 51,46 | 52,40 | 51,46 | 52,40 | 1,95% | 139,00 |
| 20.12.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,49% | - |
| 19.12.2024 | 52,16 | 52,18 | 52,16 | 52,18 | -2,25% | 85,00 |
| 18.12.2024 | 52,40 | 53,38 | 52,40 | 53,38 | 1,56% | 180,00 |