46,475€
0,40%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,40 | 46,89 | 46,40 | 46,89 | 1,30% | 35,00 |
| 02.05.2024 | 46,89 | 46,89 | 46,29 | 46,29 | -1,09% | 112,00 |
| 30.04.2024 | 45,80 | 46,80 | 45,80 | 46,80 | 2,21% | 2.000,00 |
| 29.04.2024 | 44,76 | 45,79 | 44,76 | 45,79 | 5,39% | 160,00 |
| 26.04.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -0,53% | - |
| 25.04.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,52% | - |
| 24.04.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 2,47% | - |
| 23.04.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,61% | - |
| 22.04.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -0,42% | - |
| 19.04.2024 | 42,77 | 42,77 | 42,77 | 42,77 | -1,50% | - |
| 18.04.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 0,88% | - |
| 17.04.2024 | 42,68 | 43,04 | 42,68 | 43,04 | -1,74% | 6,00 |
| 16.04.2024 | 44,47 | 44,47 | 43,80 | 43,80 | -1,48% | 158,00 |
| 15.04.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,07% | - |
| 12.04.2024 | 44,43 | 44,43 | 44,43 | 44,43 | -0,11% | - |
| 11.04.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 3,80% | - |
| 10.04.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,35% | - |
| 09.04.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -0,81% | 200,00 |
| 08.04.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,21% | - |
| 05.04.2024 | 43,45 | 43,45 | 43,16 | 43,44 | 0,12% | 191,00 |
| 04.04.2024 | 43,64 | 43,64 | 43,39 | 43,39 | -1,16% | 13,00 |
| 03.04.2024 | 42,49 | 43,90 | 42,49 | 43,90 | 4,25% | 10,00 |
| 02.04.2024 | 42,11 | 42,11 | 42,11 | 42,11 | 0,26% | - |
| 28.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 27.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,19% | - |
| 26.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -0,68% | - |
| 25.03.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -1,65% | - |
| 22.03.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -0,42% | - |
| 21.03.2024 | 43,36 | 43,36 | 43,26 | 43,26 | -0,25% | 100,00 |
| 20.03.2024 | 43,37 | 43,37 | 43,37 | 43,37 | 2,19% | - |
| 19.03.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,17% | - |
| 18.03.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 0,02% | - |
| 15.03.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -2,40% | - |
| 14.03.2024 | 42,30 | 43,40 | 42,30 | 43,40 | 0,77% | 80,00 |
| 13.03.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 1,68% | - |
| 12.03.2024 | 42,29 | 42,36 | 42,29 | 42,36 | -2,40% | 160,00 |
| 11.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 150,00 |
| 08.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,18% | - |
| 07.03.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -0,02% | - |
| 06.03.2024 | 43,49 | 43,49 | 43,49 | 43,49 | -0,91% | - |
| 05.03.2024 | 43,89 | 43,89 | 43,89 | 43,89 | 0,16% | - |
| 04.03.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -0,27% | - |
| 01.03.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,14% | - |
| 29.02.2024 | 43,53 | 44,00 | 43,53 | 44,00 | 1,38% | 12,00 |
| 28.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,07% | - |
| 27.02.2024 | 43,87 | 43,87 | 43,87 | 43,87 | 0,07% | - |
| 26.02.2024 | 44,31 | 44,31 | 43,84 | 43,84 | -1,86% | 2,00 |
| 23.02.2024 | 44,78 | 44,78 | 44,67 | 44,67 | -0,02% | 550,00 |
| 22.02.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 0,88% | - |
| 21.02.2024 | 44,29 | 44,29 | 44,29 | 44,29 | 0,70% | - |
| 20.02.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,30% | - |
| 19.02.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -0,72% | - |
| 16.02.2024 | 44,17 | 44,17 | 44,17 | 44,17 | -1,25% | - |
| 15.02.2024 | 43,45 | 44,73 | 43,45 | 44,73 | 1,98% | 1.200,00 |
| 14.02.2024 | 43,38 | 43,86 | 43,38 | 43,86 | 2,67% | 700,00 |
| 13.02.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -1,91% | - |
| 12.02.2024 | 43,14 | 43,55 | 42,55 | 43,55 | 2,96% | 173,00 |
| 09.02.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,02% | - |
| 08.02.2024 | 42,23 | 43,19 | 42,23 | 42,31 | -2,40% | 119,00 |
| 07.02.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,46% | - |
| 06.02.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -1,85% | - |
| 05.02.2024 | 43,97 | 44,37 | 43,97 | 44,37 | 0,91% | 50,00 |
| 02.02.2024 | 43,97 | 43,97 | 43,97 | 43,97 | 3,56% | - |
| 01.02.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 1,10% | - |
| 31.01.2024 | 41,99 | 42,00 | 41,99 | 42,00 | -2,05% | 14,00 |
| 30.01.2024 | 42,09 | 42,88 | 42,09 | 42,88 | 2,07% | 115,00 |
| 29.01.2024 | 43,11 | 43,11 | 42,01 | 42,01 | -3,89% | 1.000,00 |
| 26.01.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 2,15% | - |
| 25.01.2024 | 42,77 | 42,79 | 42,77 | 42,79 | -0,60% | 54,00 |
| 24.01.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,05% | - |
| 23.01.2024 | 44,43 | 44,43 | 43,07 | 43,07 | -2,84% | 150,00 |
| 22.01.2024 | 44,64 | 44,64 | 44,33 | 44,33 | 0,07% | 150,00 |
| 19.01.2024 | 44,07 | 44,30 | 44,07 | 44,30 | 1,68% | 33,00 |
| 18.01.2024 | 43,57 | 43,57 | 43,57 | 43,57 | -0,77% | - |
| 17.01.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 0,69% | - |
| 16.01.2024 | 44,40 | 44,40 | 43,61 | 43,61 | -0,66% | 720,00 |
| 15.01.2024 | 44,26 | 44,67 | 43,90 | 43,90 | -0,23% | 525,00 |
| 12.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,50% | - |
| 11.01.2024 | 43,78 | 44,67 | 43,78 | 44,67 | 3,64% | 73,00 |
| 10.01.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,92% | 45,00 |
| 09.01.2024 | 41,81 | 43,50 | 41,81 | 43,50 | 4,69% | 115,00 |
| 08.01.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 1,99% | - |
| 05.01.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -1,55% | - |
| 04.01.2024 | 40,61 | 41,38 | 40,61 | 41,38 | 1,20% | 15,00 |
| 03.01.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 0,07% | - |
| 02.01.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,70% | - |
| 29.12.2023 | 41,15 | 41,15 | 41,15 | 41,15 | 1,03% | - |
| 28.12.2023 | 40,81 | 40,85 | 40,73 | 40,73 | -0,32% | 358,00 |
| 27.12.2023 | 40,86 | 40,86 | 40,86 | 40,86 | -0,07% | - |
| 22.12.2023 | 40,89 | 40,89 | 40,89 | 40,89 | -3,38% | - |
| 21.12.2023 | 41,35 | 42,32 | 40,82 | 42,32 | -0,59% | 726,00 |
| 20.12.2023 | 41,19 | 42,57 | 41,19 | 42,57 | 3,83% | 150,00 |
| 19.12.2023 | 40,57 | 41,00 | 40,57 | 41,00 | 0,49% | 150,00 |
| 18.12.2023 | 40,31 | 40,80 | 40,31 | 40,80 | -0,56% | 250,00 |
| 15.12.2023 | 40,89 | 41,33 | 40,89 | 41,03 | 2,83% | 325,00 |
| 14.12.2023 | 39,25 | 39,90 | 39,25 | 39,90 | 2,44% | 150,00 |
| 13.12.2023 | 38,95 | 38,95 | 38,95 | 38,95 | 2,10% | - |
| 12.12.2023 | 38,15 | 38,15 | 38,15 | 38,15 | -3,78% | - |
| 11.12.2023 | 39,65 | 39,65 | 39,65 | 39,65 | 5,28% | 26,00 |
| 08.12.2023 | 37,66 | 37,66 | 37,66 | 37,66 | -0,19% | - |