89,230€
-0,86%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 89,30 | 89,30 | 89,30 | 89,30 | -0,78% | - |
| 11.12.2025 | 87,66 | 90,00 | 87,66 | 90,00 | 2,55% | 100,00 |
| 10.12.2025 | 87,76 | 87,76 | 87,76 | 87,76 | 0,41% | - |
| 09.12.2025 | 87,14 | 87,40 | 87,14 | 87,40 | -1,09% | 33,00 |
| 08.12.2025 | 88,90 | 88,90 | 88,36 | 88,36 | -0,83% | 21,00 |
| 05.12.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 0,59% | - |
| 04.12.2025 | 89,90 | 89,90 | 88,58 | 88,58 | -3,40% | 108,00 |
| 03.12.2025 | 90,02 | 91,70 | 90,02 | 91,70 | 1,01% | 185,00 |
| 02.12.2025 | 90,78 | 90,78 | 90,78 | 90,78 | -1,56% | - |
| 01.12.2025 | 88,86 | 92,22 | 88,86 | 92,22 | 3,94% | 173,00 |
| 28.11.2025 | 88,72 | 88,72 | 88,72 | 88,72 | -1,42% | - |
| 27.11.2025 | 89,82 | 90,00 | 89,82 | 90,00 | 0,11% | 83,00 |
| 26.11.2025 | 87,78 | 89,90 | 87,78 | 89,90 | 4,39% | 18.555,00 |
| 25.11.2025 | 86,12 | 86,12 | 86,12 | 86,12 | -1,26% | - |
| 24.11.2025 | 85,00 | 87,22 | 85,00 | 87,22 | 4,11% | 107,00 |
| 21.11.2025 | 84,24 | 84,24 | 83,78 | 83,78 | -0,19% | 56,00 |
| 20.11.2025 | 83,94 | 83,94 | 83,94 | 83,94 | 1,79% | - |
| 19.11.2025 | 82,46 | 82,46 | 82,46 | 82,46 | -1,29% | - |
| 18.11.2025 | 83,54 | 83,54 | 83,54 | 83,54 | 0,31% | - |
| 17.11.2025 | 84,12 | 84,12 | 83,28 | 83,28 | 0,68% | 178,00 |
| 14.11.2025 | 83,98 | 83,98 | 82,72 | 82,72 | -0,79% | 150,00 |
| 13.11.2025 | 83,38 | 83,38 | 83,38 | 83,38 | -1,11% | - |
| 12.11.2025 | 82,76 | 84,32 | 82,76 | 84,32 | 1,59% | 50,00 |
| 11.11.2025 | 85,12 | 85,12 | 83,00 | 83,00 | -3,53% | 30,00 |
| 10.11.2025 | 84,12 | 86,04 | 84,12 | 86,04 | 4,34% | 66,00 |
| 07.11.2025 | 83,58 | 83,58 | 82,46 | 82,46 | -1,83% | 100,00 |
| 06.11.2025 | 83,56 | 84,00 | 83,56 | 84,00 | 0,70% | 250,00 |
| 05.11.2025 | 83,42 | 83,42 | 83,42 | 83,42 | 0,29% | - |
| 04.11.2025 | 83,30 | 83,38 | 81,94 | 83,18 | 0,97% | 3.100,00 |
| 03.11.2025 | 82,38 | 82,38 | 82,38 | 82,38 | 0,34% | - |
| 31.10.2025 | 81,24 | 82,10 | 81,24 | 82,10 | 0,10% | 159,00 |
| 30.10.2025 | 81,14 | 82,02 | 81,14 | 82,02 | 2,35% | 30,00 |
| 29.10.2025 | 80,14 | 80,14 | 80,14 | 80,14 | 0,15% | - |
| 28.10.2025 | 80,02 | 80,02 | 80,02 | 80,02 | 1,47% | - |
| 27.10.2025 | 78,86 | 78,86 | 78,86 | 78,86 | 0,18% | - |
| 24.10.2025 | 78,72 | 78,72 | 78,72 | 78,72 | -0,15% | - |
| 23.10.2025 | 78,84 | 78,84 | 78,84 | 78,84 | -0,20% | - |
| 22.10.2025 | 78,76 | 79,00 | 78,76 | 79,00 | 0,48% | 44,00 |
| 21.10.2025 | 78,38 | 78,62 | 78,38 | 78,62 | 0,43% | 100,00 |
| 20.10.2025 | 77,52 | 78,28 | 77,52 | 78,28 | 0,20% | 450,00 |
| 17.10.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,08% | - |
| 16.10.2025 | 76,98 | 78,06 | 76,98 | 78,06 | 1,25% | 1.200,00 |
| 15.10.2025 | 76,70 | 77,72 | 76,70 | 77,10 | 0,97% | 2.320,00 |
| 14.10.2025 | 76,36 | 76,36 | 76,36 | 76,36 | -0,39% | - |
| 13.10.2025 | 75,06 | 76,66 | 75,06 | 76,66 | 1,54% | 190,00 |
| 10.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -1,07% | - |
| 09.10.2025 | 76,32 | 76,32 | 76,32 | 76,32 | -0,70% | - |
| 08.10.2025 | 74,98 | 76,86 | 74,98 | 76,86 | 1,45% | 99,00 |
| 07.10.2025 | 74,10 | 75,76 | 73,76 | 75,76 | 1,18% | 604,00 |
| 06.10.2025 | 74,62 | 74,88 | 74,62 | 74,88 | -0,45% | 500,00 |
| 03.10.2025 | 73,54 | 75,22 | 73,54 | 75,22 | 0,37% | 2,00 |
| 02.10.2025 | 74,06 | 74,94 | 74,06 | 74,94 | 2,41% | 50,00 |
| 01.10.2025 | 73,18 | 73,18 | 73,18 | 73,18 | -0,89% | - |
| 30.09.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -0,32% | - |
| 29.09.2025 | 74,08 | 74,08 | 74,08 | 74,08 | 1,76% | - |
| 26.09.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -0,16% | - |
| 25.09.2025 | 72,92 | 72,92 | 72,92 | 72,92 | -1,83% | - |
| 24.09.2025 | 72,88 | 74,28 | 72,48 | 74,28 | 0,51% | 1.264,00 |
| 23.09.2025 | 74,12 | 74,12 | 73,90 | 73,90 | -0,78% | 15,00 |
| 22.09.2025 | 75,00 | 75,00 | 74,40 | 74,48 | 0,89% | 2.000,00 |
| 19.09.2025 | 73,72 | 73,82 | 73,72 | 73,82 | -0,54% | 2,00 |
| 18.09.2025 | 72,84 | 74,22 | 72,84 | 74,22 | 0,22% | 150,00 |
| 17.09.2025 | 74,06 | 74,06 | 74,06 | 74,06 | -1,67% | - |
| 16.09.2025 | 74,06 | 75,32 | 74,06 | 75,32 | 1,43% | 150,00 |
| 15.09.2025 | 74,32 | 74,32 | 74,26 | 74,26 | -1,20% | 627,00 |
| 12.09.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -0,32% | - |
| 11.09.2025 | 74,22 | 75,40 | 74,22 | 75,40 | 1,26% | 120,00 |
| 10.09.2025 | 75,16 | 75,16 | 74,46 | 74,46 | -1,66% | 1.100,00 |
| 09.09.2025 | 75,72 | 75,72 | 75,72 | 75,72 | -0,58% | - |
| 08.09.2025 | 76,16 | 76,16 | 76,16 | 76,16 | -1,09% | - |
| 05.09.2025 | 77,56 | 77,56 | 77,00 | 77,00 | 0,42% | 65,00 |
| 04.09.2025 | 76,10 | 76,68 | 76,10 | 76,68 | 2,13% | 150,00 |
| 03.09.2025 | 75,08 | 75,08 | 75,08 | 75,08 | -1,47% | - |
| 02.09.2025 | 75,30 | 76,20 | 75,30 | 76,20 | 2,83% | 288,00 |
| 01.09.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,78% | - |
| 29.08.2025 | 74,68 | 74,68 | 74,68 | 74,68 | -2,35% | - |
| 28.08.2025 | 75,28 | 76,48 | 75,28 | 76,48 | -0,83% | 74,00 |
| 27.08.2025 | 76,76 | 77,12 | 76,76 | 77,12 | 1,42% | 58,00 |
| 26.08.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -1,50% | - |
| 25.08.2025 | 77,22 | 77,22 | 75,98 | 77,20 | 0,16% | 52,00 |
| 22.08.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -0,75% | - |
| 21.08.2025 | 78,22 | 78,27 | 77,29 | 77,66 | 0,15% | - |
| 20.08.2025 | 77,54 | 77,54 | 77,54 | 77,54 | -2,66% | - |
| 19.08.2025 | 77,30 | 79,66 | 77,30 | 79,66 | 2,58% | 2.066,00 |
| 18.08.2025 | 77,32 | 77,66 | 77,22 | 77,66 | 0,75% | 64,00 |
| 15.08.2025 | 76,32 | 77,08 | 76,32 | 77,08 | 0,65% | 60,00 |
| 14.08.2025 | 76,58 | 76,58 | 76,58 | 76,58 | 0,18% | - |
| 13.08.2025 | 75,68 | 77,24 | 75,68 | 76,44 | -0,34% | 1.404,00 |
| 12.08.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,39% | 102,00 |
| 11.08.2025 | 76,62 | 77,40 | 76,40 | 76,40 | 1,49% | 365,00 |
| 08.08.2025 | 75,10 | 75,28 | 75,10 | 75,28 | 0,99% | 30,00 |
| 07.08.2025 | 72,08 | 74,90 | 72,08 | 74,54 | 1,72% | 499,00 |
| 06.08.2025 | 72,30 | 73,28 | 72,30 | 73,28 | 0,91% | 46,00 |
| 05.08.2025 | 71,52 | 72,62 | 71,52 | 72,62 | 2,72% | 152,00 |
| 04.08.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,23% | - |
| 01.08.2025 | 70,86 | 70,86 | 70,86 | 70,86 | 0,28% | - |
| 31.07.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,31% | - |
| 30.07.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -1,36% | - |
| 29.07.2025 | 71,12 | 71,86 | 71,12 | 71,86 | 0,62% | 5,00 |
| 28.07.2025 | 71,42 | 71,42 | 71,42 | 71,42 | -0,53% | - |