38,900€
0,52%
Echtzeit-Aktienkurs OTSUKA HOLDINGS CO.LTD.
Bid:
Ask:
Aktienkurse zur OTSUKA HOLDINGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 38,50 | 38,90 | 38,50 | 38,80 | 0,26% | - |
| 08.05.2024 | 38,00 | 38,90 | 37,90 | 38,70 | 0,26% | - |
| 07.05.2024 | 38,80 | 39,00 | 38,50 | 38,60 | 1,58% | - |
| 06.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 130,00 |
| 03.05.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 02.05.2024 | 38,10 | 38,50 | 38,10 | 38,30 | -3,77% | - |
| 30.04.2024 | 40,20 | 40,20 | 39,70 | 39,80 | 3,11% | - |
| 29.04.2024 | 38,20 | 38,80 | 38,20 | 38,60 | 1,05% | - |
| 26.04.2024 | 38,10 | 38,30 | 37,90 | 38,20 | 1,60% | - |
| 25.04.2024 | 37,50 | 37,70 | 37,10 | 37,60 | -1,31% | - |
| 24.04.2024 | 38,50 | 38,50 | 37,90 | 38,10 | -1,55% | - |
| 23.04.2024 | 38,50 | 38,70 | 38,30 | 38,70 | -0,77% | - |
| 22.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,45% | 10,00 |
| 19.04.2024 | 37,70 | 38,00 | 37,50 | 37,70 | 0,27% | - |
| 18.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,79% | 40,00 |
| 17.04.2024 | 38,10 | 38,30 | 37,70 | 37,90 | -1,56% | - |
| 16.04.2024 | 38,70 | 38,70 | 38,30 | 38,50 | 0,52% | - |
| 15.04.2024 | 38,70 | 38,90 | 38,20 | 38,30 | -0,52% | - |
| 12.04.2024 | 38,90 | 39,10 | 38,30 | 38,50 | 0,00% | - |
| 11.04.2024 | 38,30 | 38,50 | 38,10 | 38,50 | 0,52% | - |
| 10.04.2024 | 38,50 | 38,50 | 38,10 | 38,30 | 1,59% | - |
| 09.04.2024 | 37,90 | 38,10 | 37,50 | 37,70 | -1,05% | - |
| 08.04.2024 | 38,10 | 38,30 | 38,00 | 38,10 | 0,00% | - |
| 05.04.2024 | 37,90 | 38,30 | 37,90 | 38,10 | 0,53% | - |
| 04.04.2024 | 38,50 | 38,50 | 37,70 | 37,90 | -3,07% | - |
| 03.04.2024 | 38,90 | 39,10 | 38,90 | 39,10 | 0,77% | - |
| 02.04.2024 | 39,10 | 39,30 | 38,70 | 38,80 | -0,26% | - |
| 28.03.2024 | 38,50 | 38,90 | 38,40 | 38,90 | -0,26% | - |
| 27.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 5,00 |
| 26.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 129,00 |
| 25.03.2024 | 38,50 | 38,50 | 38,30 | 38,40 | -1,54% | - |
| 22.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 82,00 |
| 21.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 52,00 |
| 20.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | 129,00 |
| 19.03.2024 | 38,50 | 38,70 | 38,30 | 38,70 | 0,00% | - |
| 18.03.2024 | 38,80 | 38,80 | 38,50 | 38,70 | 3,20% | - |
| 15.03.2024 | 37,50 | 37,70 | 37,30 | 37,50 | 1,63% | - |
| 14.03.2024 | 37,10 | 37,20 | 36,70 | 36,90 | -0,27% | - |
| 13.03.2024 | 37,10 | 37,20 | 36,90 | 37,00 | -0,80% | - |
| 12.03.2024 | 36,90 | 37,30 | 36,80 | 37,30 | 0,54% | - |
| 11.03.2024 | 37,00 | 37,20 | 36,60 | 37,10 | 0,00% | - |
| 08.03.2024 | 37,50 | 37,70 | 37,10 | 37,10 | 0,00% | - |
| 07.03.2024 | 36,90 | 37,30 | 36,70 | 37,10 | 0,00% | - |
| 06.03.2024 | 37,00 | 37,30 | 36,90 | 37,10 | 0,00% | - |
| 05.03.2024 | 37,30 | 37,30 | 37,10 | 37,10 | -1,33% | - |
| 04.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | 25,00 |
| 01.03.2024 | 37,30 | 37,50 | 37,10 | 37,50 | -0,53% | - |
| 29.02.2024 | 37,50 | 37,70 | 37,30 | 37,70 | -0,79% | - |
| 28.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | 102,00 |
| 27.02.2024 | 37,30 | 37,30 | 37,20 | 37,30 | 4,78% | - |
| 26.02.2024 | 35,50 | 35,60 | 35,40 | 35,60 | 3,49% | - |
| 23.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 144,00 |
| 22.02.2024 | 34,60 | 34,60 | 33,80 | 34,40 | -0,58% | 905,00 |
| 21.02.2024 | 34,60 | 34,70 | 34,40 | 34,60 | 1,17% | - |
| 20.02.2024 | 34,50 | 34,50 | 34,10 | 34,20 | 0,29% | - |
| 19.02.2024 | 34,10 | 34,30 | 34,00 | 34,10 | -1,16% | - |
| 16.02.2024 | 34,80 | 34,90 | 34,50 | 34,50 | 1,47% | - |
| 15.02.2024 | 33,70 | 34,00 | 33,70 | 34,00 | 0,00% | - |
| 14.02.2024 | 33,90 | 34,10 | 33,90 | 34,00 | 3,66% | - |
| 13.02.2024 | 33,40 | 33,40 | 32,70 | 32,80 | -6,82% | - |
| 12.02.2024 | 35,20 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 09.02.2024 | 35,10 | 35,30 | 35,10 | 35,20 | -0,56% | - |
| 08.02.2024 | 35,30 | 35,50 | 35,10 | 35,40 | 0,00% | - |
| 07.02.2024 | 35,30 | 35,50 | 35,30 | 35,40 | 0,00% | - |
| 06.02.2024 | 35,50 | 35,60 | 35,30 | 35,40 | -1,67% | - |
| 05.02.2024 | 35,90 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 02.02.2024 | 35,70 | 35,80 | 35,50 | 35,80 | -1,10% | - |
| 01.02.2024 | 36,10 | 36,30 | 36,00 | 36,20 | 0,00% | - |
| 31.01.2024 | 36,50 | 36,50 | 36,10 | 36,20 | 0,84% | - |
| 30.01.2024 | 36,10 | 36,10 | 35,90 | 35,90 | -2,18% | - |
| 29.01.2024 | 36,50 | 36,70 | 36,40 | 36,70 | 1,10% | - |
| 26.01.2024 | 36,10 | 36,30 | 36,10 | 36,30 | 1,40% | - |
| 25.01.2024 | 35,80 | 36,00 | 35,70 | 35,80 | -1,38% | - |
| 24.01.2024 | 36,20 | 36,30 | 36,10 | 36,30 | -1,09% | - |
| 23.01.2024 | 36,70 | 36,70 | 36,30 | 36,70 | 0,82% | - |
| 22.01.2024 | 36,30 | 36,60 | 36,30 | 36,40 | 0,28% | - |
| 19.01.2024 | 35,90 | 36,30 | 35,80 | 36,30 | -1,36% | - |
| 18.01.2024 | 36,30 | 36,90 | 36,30 | 36,80 | 1,94% | - |
| 17.01.2024 | 36,30 | 36,30 | 35,90 | 36,10 | -0,55% | - |
| 16.01.2024 | 36,30 | 36,60 | 36,20 | 36,30 | -2,68% | - |
| 15.01.2024 | 37,20 | 37,30 | 37,10 | 37,30 | 1,63% | - |
| 12.01.2024 | 36,70 | 36,90 | 36,50 | 36,70 | -0,27% | - |
| 11.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | 14,00 |
| 10.01.2024 | 36,50 | 36,70 | 36,50 | 36,50 | 0,83% | - |
| 09.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 10,00 |
| 08.01.2024 | 35,40 | 35,40 | 35,20 | 35,40 | 0,28% | - |
| 05.01.2024 | 35,20 | 35,60 | 35,10 | 35,30 | 1,73% | - |
| 04.01.2024 | 34,90 | 35,10 | 34,70 | 34,70 | 2,36% | - |
| 03.01.2024 | 34,10 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 02.01.2024 | 33,90 | 34,10 | 33,90 | 33,90 | 0,30% | - |
| 29.12.2023 | 33,70 | 33,80 | 33,70 | 33,80 | 0,30% | - |
| 28.12.2023 | 33,70 | 33,80 | 33,60 | 33,70 | -1,75% | - |
| 27.12.2023 | 34,50 | 34,50 | 34,10 | 34,30 | 0,88% | - |
| 22.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 2,00 |
| 21.12.2023 | 33,70 | 33,80 | 33,50 | 33,80 | 2,42% | - |
| 20.12.2023 | 33,50 | 33,50 | 32,90 | 33,00 | -0,60% | - |
| 19.12.2023 | 33,20 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 18.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 35,00 |
| 15.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | 2,00 |
| 14.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 10,00 |