76,010€
2,58%
Echtzeit-Aktienkurs OTP BANK NYRT.
Bid:
Ask:
Aktienkurse zur OTP BANK NYRT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,13% | - |
| 24.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,14% | - |
| 23.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -1,65% | - |
| 22.07.2025 | 71,38 | 71,38 | 71,38 | 71,38 | -0,14% | - |
| 21.07.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 0,56% | - |
| 18.07.2025 | 71,08 | 71,08 | 71,08 | 71,08 | 0,08% | - |
| 17.07.2025 | 70,24 | 71,02 | 70,24 | 71,02 | 2,36% | 200,00 |
| 16.07.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 0,70% | - |
| 15.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -1,57% | - |
| 14.07.2025 | 69,44 | 70,00 | 69,44 | 70,00 | 1,45% | 3,00 |
| 11.07.2025 | 69,86 | 69,86 | 69,00 | 69,00 | -1,09% | 500,00 |
| 10.07.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -0,17% | - |
| 09.07.2025 | 68,60 | 69,88 | 68,60 | 69,88 | -0,17% | 100,00 |
| 08.07.2025 | 69,66 | 70,00 | 69,66 | 70,00 | 0,57% | 105,00 |
| 07.07.2025 | 69,44 | 69,60 | 69,44 | 69,60 | -0,32% | 100,00 |
| 04.07.2025 | 69,82 | 69,82 | 69,82 | 69,82 | 2,23% | - |
| 03.07.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,35% | - |
| 02.07.2025 | 66,98 | 68,54 | 66,98 | 68,54 | -0,64% | 990,00 |
| 01.07.2025 | 67,34 | 68,98 | 67,34 | 68,98 | 2,77% | 478,00 |
| 30.06.2025 | 67,58 | 67,58 | 67,12 | 67,12 | -0,27% | 85,00 |
| 27.06.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,00% | - |
| 26.06.2025 | 67,20 | 67,98 | 67,20 | 67,98 | 1,16% | 10,00 |
| 25.06.2025 | 67,02 | 67,20 | 67,02 | 67,20 | 0,15% | 75,00 |
| 24.06.2025 | 65,26 | 67,10 | 65,26 | 67,10 | 0,57% | 71,00 |
| 23.06.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 1,61% | - |
| 20.06.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -1,74% | - |
| 19.06.2025 | 66,82 | 66,82 | 66,82 | 66,82 | -0,27% | - |
| 18.06.2025 | 65,80 | 67,00 | 65,80 | 67,00 | 0,12% | 433,00 |
| 17.06.2025 | 64,56 | 66,92 | 64,56 | 66,92 | 5,19% | 90,00 |
| 16.06.2025 | 63,62 | 63,62 | 63,62 | 63,62 | 0,25% | - |
| 13.06.2025 | 63,42 | 63,72 | 63,42 | 63,46 | -2,73% | 1.020,00 |
| 12.06.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -2,48% | - |
| 11.06.2025 | 67,38 | 67,46 | 66,90 | 66,90 | -1,04% | 1.070,00 |
| 10.06.2025 | 66,66 | 67,60 | 66,66 | 67,60 | 1,65% | 1.300,00 |
| 09.06.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,36% | - |
| 06.06.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -0,42% | - |
| 05.06.2025 | 67,02 | 67,02 | 67,02 | 67,02 | 1,27% | - |
| 04.06.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -0,93% | - |
| 03.06.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -1,18% | - |
| 02.06.2025 | 66,40 | 67,60 | 66,40 | 67,60 | 1,78% | 668,00 |
| 30.05.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -2,55% | - |
| 29.05.2025 | 67,48 | 68,16 | 67,48 | 68,16 | 2,04% | 10,00 |
| 28.05.2025 | 65,90 | 66,80 | 65,90 | 66,80 | -0,74% | 300,00 |
| 27.05.2025 | 66,78 | 67,30 | 66,78 | 67,30 | -0,56% | 14,00 |
| 26.05.2025 | 66,06 | 67,68 | 66,06 | 67,68 | -0,50% | 311,00 |
| 23.05.2025 | 66,14 | 68,02 | 66,14 | 68,02 | -1,19% | 30,00 |
| 22.05.2025 | 68,84 | 68,84 | 68,84 | 68,84 | 0,56% | - |
| 21.05.2025 | 68,84 | 68,84 | 68,46 | 68,46 | -1,92% | 10,00 |
| 20.05.2025 | 70,00 | 70,00 | 69,80 | 69,80 | -1,38% | 400,00 |
| 19.05.2025 | 70,32 | 71,10 | 69,76 | 70,78 | 0,97% | 88,00 |
| 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% | - |