17,120€
1,54%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,88 | 17,28 | 16,88 | 17,28 | 2,49% | 1.200,00 |
| 02.07.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 5,77% | - |
| 01.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,13% | - |
| 30.06.2025 | 15,68 | 15,92 | 15,68 | 15,92 | 1,92% | - |
| 27.06.2025 | 15,86 | 15,86 | 15,62 | 15,62 | -1,76% | - |
| 26.06.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,79% | - |
| 25.06.2025 | 15,50 | 15,62 | 15,50 | 15,62 | 0,39% | - |
| 24.06.2025 | 15,16 | 15,56 | 15,16 | 15,56 | 2,37% | - |
| 23.06.2025 | 15,02 | 15,20 | 15,02 | 15,20 | -3,06% | - |
| 20.06.2025 | 15,98 | 15,98 | 15,68 | 15,68 | -1,01% | - |
| 19.06.2025 | 16,00 | 16,00 | 15,84 | 15,84 | -1,74% | - |
| 18.06.2025 | 15,90 | 16,12 | 15,90 | 16,12 | 1,64% | - |
| 17.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,63% | - |
| 16.06.2025 | 15,86 | 15,86 | 15,76 | 15,76 | -0,76% | - |
| 13.06.2025 | 15,92 | 16,00 | 15,88 | 15,88 | -2,70% | - |
| 12.06.2025 | 16,36 | 16,36 | 16,32 | 16,32 | -0,97% | - |
| 11.06.2025 | 16,40 | 16,64 | 16,40 | 16,48 | 0,00% | - |
| 10.06.2025 | 16,40 | 16,48 | 16,16 | 16,48 | 0,24% | - |
| 09.06.2025 | 16,62 | 16,62 | 16,42 | 16,44 | 0,24% | - |
| 06.06.2025 | 15,94 | 16,40 | 15,94 | 16,40 | 3,02% | 500,00 |
| 05.06.2025 | 16,14 | 16,14 | 15,92 | 15,92 | 0,38% | - |
| 04.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,28% | - |
| 03.06.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | - |
| 02.06.2025 | 15,86 | 15,86 | 15,80 | 15,80 | 0,25% | - |
| 30.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,25% | - |
| 29.05.2025 | 16,32 | 16,32 | 15,72 | 15,72 | -1,50% | 500,00 |
| 28.05.2025 | 15,64 | 15,96 | 15,64 | 15,96 | 2,70% | - |
| 27.05.2025 | 15,28 | 15,54 | 15,28 | 15,54 | 1,30% | - |
| 26.05.2025 | 15,26 | 15,34 | 15,26 | 15,34 | 0,66% | - |
| 23.05.2025 | 15,58 | 15,58 | 15,24 | 15,24 | -3,42% | 12,00 |
| 22.05.2025 | 15,66 | 15,78 | 15,66 | 15,78 | -0,25% | - |
| 21.05.2025 | 16,12 | 16,12 | 15,82 | 15,82 | -2,22% | - |
| 20.05.2025 | 15,96 | 16,18 | 15,96 | 16,18 | 0,50% | 500,00 |
| 19.05.2025 | 15,94 | 16,10 | 15,94 | 16,10 | -1,23% | - |
| 16.05.2025 | 16,08 | 16,30 | 16,08 | 16,30 | 0,87% | - |
| 15.05.2025 | 16,34 | 16,34 | 16,16 | 16,16 | -1,70% | - |
| 14.05.2025 | 16,44 | 16,90 | 16,44 | 16,44 | 0,24% | 1.000,00 |
| 13.05.2025 | 15,96 | 16,46 | 15,96 | 16,40 | 7,19% | - |
| 12.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 09.05.2025 | 15,16 | 15,16 | 14,90 | 14,90 | -2,99% | - |
| 08.05.2025 | 15,36 | 15,44 | 15,36 | 15,36 | 2,13% | - |
| 07.05.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,00% | - |
| 06.05.2025 | 15,12 | 15,22 | 15,04 | 15,04 | -0,79% | - |
| 05.05.2025 | 15,22 | 15,22 | 15,16 | 15,16 | -1,56% | - |
| 02.05.2025 | 15,00 | 15,40 | 15,00 | 15,40 | 3,91% | - |
| 30.04.2025 | 14,72 | 14,82 | 14,72 | 14,82 | 0,95% | 12,00 |
| 29.04.2025 | 14,50 | 14,92 | 14,50 | 14,68 | -5,53% | 1.300,00 |
| 28.04.2025 | 13,84 | 15,54 | 13,84 | 15,54 | 14,94% | 2.200,00 |
| 25.04.2025 | 13,50 | 13,56 | 13,30 | 13,52 | 7,30% | 725,00 |
| 24.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 23.04.2025 | 12,72 | 12,96 | 12,72 | 12,80 | 8,29% | - |
| 22.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -5,89% | - |
| 17.04.2025 | 12,72 | 12,72 | 12,56 | 12,56 | -0,79% | - |
| 16.04.2025 | 12,64 | 12,66 | 12,64 | 12,66 | -3,65% | - |
| 15.04.2025 | 13,08 | 13,14 | 13,08 | 13,14 | 0,61% | - |
| 14.04.2025 | 13,20 | 13,38 | 13,06 | 13,06 | -0,46% | 50,00 |
| 11.04.2025 | 13,32 | 13,32 | 13,12 | 13,12 | -6,15% | - |
| 10.04.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 13,47% | - |
| 09.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,38% | - |
| 08.04.2025 | 13,04 | 13,04 | 12,60 | 12,62 | 5,87% | - |
| 07.04.2025 | 11,84 | 11,92 | 11,84 | 11,92 | -11,70% | 730,00 |
| 04.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 03.04.2025 | 14,60 | 14,60 | 13,50 | 13,50 | -11,18% | 1.750,00 |
| 02.04.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 4,11% | - |
| 01.04.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | 60,00 |
| 31.03.2025 | 14,50 | 14,70 | 14,40 | 14,70 | -8,13% | - |
| 28.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 26.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 24.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 21.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 19.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 18.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 17.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 16.03.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | - |
| 13.03.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -3,66% | - |
| 12.03.2025 | 16,00 | 16,50 | 16,00 | 16,40 | 3,14% | - |
| 11.03.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 10.03.2025 | 16,30 | 16,30 | 15,50 | 15,70 | -2,48% | 200,00 |
| 07.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.03.2025 | 16,40 | 16,40 | 16,00 | 16,20 | -1,22% | - |
| 05.03.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 04.03.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -8,94% | 300,00 |
| 03.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 28.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.02.2025 | 17,80 | 17,80 | 17,50 | 17,50 | 1,16% | - |
| 26.02.2025 | 17,90 | 17,90 | 17,10 | 17,30 | -6,99% | 1.200,00 |
| 24.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 21.02.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -2,60% | - |
| 20.02.2025 | 20,20 | 20,20 | 19,20 | 19,20 | -4,95% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -1,94% | - |
| 18.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 17.02.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 1.000,00 |
| 14.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.02.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | - |
| 12.02.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 11.02.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 10.02.2025 | 19,80 | 20,80 | 19,70 | 20,80 | 5,58% | 86,00 |
| 07.02.2025 | 18,70 | 19,70 | 18,70 | 19,70 | 4,23% | - |