46,680€
-0,72%
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 |
---|---|---|---|---|---|---|
21.05.2024 | 46,96 | 47,20 | 46,35 | 46,68 | -1,49% | - |
20.05.2024 | 46,78 | 47,45 | 46,77 | 47,38 | 1,35% | - |
17.05.2024 | 47,00 | 47,11 | 46,06 | 46,75 | 0,65% | - |
16.05.2024 | 47,30 | 47,71 | 46,45 | 46,45 | -1,83% | - |
15.05.2024 | 47,34 | 47,39 | 46,99 | 47,32 | -0,11% | - |
14.05.2024 | 47,00 | 47,46 | 46,97 | 47,37 | 0,82% | - |
13.05.2024 | 47,52 | 47,58 | 46,91 | 46,98 | -1,13% | - |
10.05.2024 | 47,60 | 47,92 | 47,29 | 47,52 | -0,18% | - |
09.05.2024 | 47,26 | 47,79 | 47,06 | 47,60 | 0,61% | - |
08.05.2024 | 47,71 | 47,75 | 46,95 | 47,31 | -0,82% | - |
07.05.2024 | 47,39 | 47,82 | 47,13 | 47,70 | 0,68% | - |
06.05.2024 | 46,45 | 47,43 | 46,43 | 47,38 | 1,95% | - |
03.05.2024 | 46,91 | 46,96 | 46,41 | 46,48 | -0,91% | - |
02.05.2024 | 46,83 | 47,14 | 46,50 | 46,90 | 0,53% | - |
30.04.2024 | 46,21 | 46,81 | 46,10 | 46,66 | 1,00% | - |
29.04.2024 | 45,24 | 46,22 | 45,22 | 46,20 | 2,09% | - |
26.04.2024 | 44,07 | 45,25 | 44,05 | 45,25 | 2,62% | - |
25.04.2024 | 44,03 | 44,71 | 43,79 | 44,10 | -0,02% | - |
24.04.2024 | 44,34 | 44,37 | 43,85 | 44,11 | -0,51% | - |
23.04.2024 | 43,27 | 44,34 | 43,23 | 44,33 | 2,44% | - |
22.04.2024 | 43,13 | 43,41 | 42,99 | 43,28 | 0,43% | - |
19.04.2024 | 43,07 | 43,18 | 42,60 | 43,09 | -0,12% | - |
18.04.2024 | 43,99 | 44,07 | 43,10 | 43,14 | -1,82% | - |
17.04.2024 | 43,22 | 44,48 | 43,20 | 43,94 | 1,64% | - |
16.04.2024 | 45,03 | 45,03 | 43,17 | 43,23 | -3,94% | - |
15.04.2024 | 45,11 | 45,19 | 44,72 | 45,01 | -0,01% | - |
12.04.2024 | 44,62 | 45,65 | 44,55 | 45,01 | 0,81% | - |
11.04.2024 | 44,72 | 45,10 | 44,58 | 44,65 | -0,10% | - |
10.04.2024 | 43,14 | 45,11 | 43,09 | 44,70 | 3,60% | - |
09.04.2024 | 43,62 | 43,79 | 43,08 | 43,14 | -1,13% | - |
08.04.2024 | 43,76 | 44,11 | 43,52 | 43,64 | -0,02% | - |
05.04.2024 | 43,82 | 43,95 | 43,41 | 43,65 | -0,42% | - |
04.04.2024 | 43,95 | 44,08 | 43,71 | 43,83 | -0,31% | - |
03.04.2024 | 43,08 | 44,04 | 43,05 | 43,97 | 1,98% | - |
02.04.2024 | 42,49 | 43,14 | 42,48 | 43,11 | 1,10% | - |
28.03.2024 | 42,20 | 42,72 | 42,03 | 42,64 | 1,11% | - |
27.03.2024 | 42,31 | 42,51 | 42,00 | 42,17 | -0,33% | - |
26.03.2024 | 42,49 | 42,73 | 42,18 | 42,31 | -0,33% | 540,00 |
25.03.2024 | 42,66 | 43,00 | 42,29 | 42,45 | -0,49% | - |
22.03.2024 | 43,41 | 43,43 | 42,50 | 42,66 | -2,05% | - |
21.03.2024 | 43,72 | 44,01 | 43,31 | 43,56 | -0,50% | - |
20.03.2024 | 43,62 | 43,93 | 43,26 | 43,78 | 0,34% | - |
19.03.2024 | 42,81 | 43,72 | 42,76 | 43,63 | 2,03% | - |
18.03.2024 | 42,95 | 43,09 | 42,43 | 42,76 | -0,30% | - |
15.03.2024 | 42,59 | 42,92 | 42,55 | 42,89 | 0,74% | - |
14.03.2024 | 42,80 | 43,39 | 42,49 | 42,57 | -0,57% | - |
13.03.2024 | 43,04 | 43,45 | 42,71 | 42,82 | -0,56% | - |
12.03.2024 | 42,77 | 43,30 | 42,45 | 43,06 | 0,56% | - |
11.03.2024 | 43,47 | 43,58 | 42,34 | 42,82 | -1,57% | - |
08.03.2024 | 43,55 | 44,24 | 43,26 | 43,50 | -0,08% | - |
07.03.2024 | 43,86 | 43,88 | 43,08 | 43,54 | -0,83% | - |
06.03.2024 | 44,12 | 44,17 | 43,82 | 43,90 | -0,43% | - |
05.03.2024 | 44,37 | 44,42 | 43,83 | 44,09 | -0,58% | - |
04.03.2024 | 44,31 | 44,65 | 44,13 | 44,35 | 0,06% | - |
01.03.2024 | 44,24 | 44,45 | 44,22 | 44,32 | 0,08% | - |
29.02.2024 | 43,79 | 44,37 | 43,79 | 44,29 | 1,15% | - |
28.02.2024 | 43,66 | 43,85 | 43,46 | 43,78 | 0,19% | - |
27.02.2024 | 44,30 | 44,39 | 43,60 | 43,70 | -1,40% | - |
26.02.2024 | 44,81 | 44,95 | 44,21 | 44,32 | -1,10% | - |
23.02.2024 | 45,08 | 45,25 | 44,60 | 44,81 | -0,59% | - |
22.02.2024 | 44,90 | 45,34 | 44,90 | 45,08 | 0,37% | 111,00 |
21.02.2024 | 44,67 | 45,02 | 44,66 | 44,91 | 0,56% | - |
20.02.2024 | 44,32 | 44,70 | 44,11 | 44,66 | 0,74% | - |
19.02.2024 | 44,27 | 44,64 | 44,10 | 44,33 | 0,16% | - |
16.02.2024 | 44,44 | 44,93 | 44,13 | 44,26 | -0,47% | - |
15.02.2024 | 43,82 | 44,61 | 43,76 | 44,47 | 1,51% | - |
14.02.2024 | 43,69 | 43,88 | 43,38 | 43,81 | 0,21% | - |
13.02.2024 | 43,08 | 43,85 | 42,94 | 43,72 | 1,45% | - |
12.02.2024 | 43,45 | 43,52 | 42,94 | 43,10 | -0,83% | - |
09.02.2024 | 42,46 | 43,50 | 42,35 | 43,46 | 2,31% | - |
08.02.2024 | 42,86 | 42,98 | 42,47 | 42,48 | -0,85% | - |
07.02.2024 | 43,68 | 43,68 | 42,72 | 42,84 | -1,89% | - |
06.02.2024 | 43,84 | 43,95 | 43,57 | 43,67 | -0,33% | - |
05.02.2024 | 44,20 | 44,41 | 43,76 | 43,81 | -1,02% | - |
02.02.2024 | 44,28 | 44,83 | 43,97 | 44,26 | -0,05% | - |
01.02.2024 | 42,96 | 44,69 | 42,62 | 44,28 | 3,05% | - |
31.01.2024 | 42,60 | 43,22 | 42,53 | 42,97 | 0,80% | - |
30.01.2024 | 42,64 | 43,18 | 42,14 | 42,63 | -0,06% | - |
29.01.2024 | 43,33 | 43,45 | 42,39 | 42,66 | -1,78% | - |
26.01.2024 | 44,13 | 44,14 | 43,25 | 43,43 | -1,61% | - |
25.01.2024 | 43,16 | 44,33 | 43,06 | 44,14 | 2,19% | - |
24.01.2024 | 43,35 | 43,86 | 43,08 | 43,20 | -0,50% | 10.500,00 |
23.01.2024 | 45,17 | 45,17 | 42,68 | 43,41 | -3,70% | - |
22.01.2024 | 45,03 | 45,54 | 44,90 | 45,08 | 0,08% | - |
19.01.2024 | 44,58 | 45,17 | 44,52 | 45,05 | 1,04% | - |
18.01.2024 | 44,09 | 44,82 | 43,86 | 44,58 | 1,21% | - |
17.01.2024 | 44,48 | 44,53 | 43,80 | 44,05 | -0,99% | - |
16.01.2024 | 44,75 | 44,77 | 43,96 | 44,49 | -0,63% | 5.152,00 |
15.01.2024 | 44,53 | 44,81 | 44,06 | 44,77 | 0,58% | - |
12.01.2024 | 43,69 | 44,64 | 43,54 | 44,51 | 1,96% | - |
11.01.2024 | 43,97 | 44,48 | 43,54 | 43,65 | -0,73% | - |
10.01.2024 | 42,47 | 44,04 | 42,44 | 43,97 | 3,57% | - |
09.01.2024 | 42,18 | 42,59 | 42,04 | 42,46 | 0,51% | - |
08.01.2024 | 41,77 | 42,61 | 41,74 | 42,24 | 1,11% | - |
05.01.2024 | 40,94 | 41,92 | 40,94 | 41,78 | 1,93% | - |
04.01.2024 | 41,12 | 41,41 | 40,95 | 40,99 | -0,43% | - |
03.01.2024 | 41,20 | 41,39 | 40,94 | 41,16 | -0,01% | - |
02.01.2024 | 41,10 | 42,10 | 41,09 | 41,17 | -0,29% | 257,00 |
29.12.2023 | 41,40 | 41,53 | 41,20 | 41,29 | -0,27% | - |
28.12.2023 | 41,23 | 41,52 | 41,09 | 41,40 | 0,57% | - |