12,130€
0,58%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,12 | 12,39 | 11,97 | 12,03 | -0,25% | - |
| 17.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,73% | - |
| 16.12.2025 | 11,64 | 11,98 | 11,64 | 11,74 | -2,81% | 290,00 |
| 15.12.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -3,51% | - |
| 12.12.2025 | 12,28 | 12,52 | 12,28 | 12,52 | 4,86% | 800,00 |
| 11.12.2025 | 11,72 | 11,94 | 11,72 | 11,94 | 2,23% | - |
| 10.12.2025 | 11,82 | 11,82 | 11,68 | 11,68 | -2,34% | - |
| 09.12.2025 | 11,84 | 11,96 | 11,56 | 11,96 | 2,75% | 450,00 |
| 08.12.2025 | 12,44 | 12,44 | 11,64 | 11,64 | 1,04% | 430,00 |
| 05.12.2025 | 11,42 | 11,52 | 11,42 | 11,52 | -0,69% | - |
| 04.12.2025 | 11,72 | 11,72 | 11,60 | 11,60 | 1,75% | - |
| 03.12.2025 | 11,52 | 11,52 | 11,40 | 11,40 | -0,52% | - |
| 02.12.2025 | 11,26 | 11,46 | 11,26 | 11,46 | -1,88% | - |
| 01.12.2025 | 11,60 | 11,70 | 11,50 | 11,68 | -1,52% | 200,00 |
| 28.11.2025 | 11,46 | 11,86 | 11,46 | 11,86 | 3,85% | 250,00 |
| 27.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 26.11.2025 | 11,20 | 11,54 | 11,20 | 11,54 | 1,76% | - |
| 25.11.2025 | 11,56 | 11,56 | 11,34 | 11,34 | 1,98% | - |
| 24.11.2025 | 11,22 | 11,22 | 11,12 | 11,12 | 0,91% | - |
| 21.11.2025 | 11,26 | 11,26 | 11,02 | 11,02 | -0,18% | - |
| 20.11.2025 | 11,30 | 11,30 | 11,04 | 11,04 | -1,08% | - |
| 19.11.2025 | 11,22 | 11,76 | 11,16 | 11,16 | 1,45% | 178,00 |
| 18.11.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -4,51% | - |
| 17.11.2025 | 11,66 | 11,66 | 11,52 | 11,52 | 1,41% | - |
| 14.11.2025 | 11,40 | 11,40 | 11,36 | 11,36 | -1,05% | - |
| 13.11.2025 | 11,80 | 11,80 | 11,48 | 11,48 | -1,20% | - |
| 12.11.2025 | 11,74 | 11,74 | 11,62 | 11,62 | 0,17% | - |
| 11.11.2025 | 11,98 | 11,98 | 11,60 | 11,60 | -3,33% | - |
| 10.11.2025 | 12,08 | 12,08 | 12,00 | 12,00 | 0,84% | - |
| 07.11.2025 | 11,88 | 11,90 | 11,88 | 11,90 | -1,98% | - |
| 06.11.2025 | 12,44 | 12,70 | 12,14 | 12,14 | 2,88% | 750,00 |
| 05.11.2025 | 11,76 | 11,80 | 11,38 | 11,80 | -1,83% | 200,00 |
| 04.11.2025 | 12,26 | 12,26 | 12,02 | 12,02 | -3,69% | - |
| 03.11.2025 | 12,70 | 12,70 | 12,48 | 12,48 | 0,32% | - |
| 31.10.2025 | 12,52 | 12,52 | 12,44 | 12,44 | -3,86% | - |
| 30.10.2025 | 12,40 | 12,94 | 12,40 | 12,94 | -11,97% | 450,00 |
| 29.10.2025 | 12,84 | 14,70 | 12,84 | 14,70 | 9,87% | 357,00 |
| 28.10.2025 | 13,54 | 14,12 | 13,38 | 13,38 | 0,30% | 150,00 |
| 27.10.2025 | 13,38 | 13,38 | 13,34 | 13,34 | -0,45% | - |
| 24.10.2025 | 13,24 | 13,40 | 13,24 | 13,40 | 2,29% | - |
| 23.10.2025 | 13,26 | 13,26 | 13,10 | 13,10 | -1,21% | - |
| 22.10.2025 | 13,58 | 13,58 | 13,26 | 13,26 | -5,29% | 800,00 |
| 21.10.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 2,19% | 2.128,00 |
| 20.10.2025 | 13,76 | 13,76 | 13,70 | 13,70 | 0,88% | - |
| 17.10.2025 | 13,72 | 13,72 | 13,58 | 13,58 | -1,74% | - |
| 16.10.2025 | 13,96 | 13,96 | 13,82 | 13,82 | -1,71% | - |
| 15.10.2025 | 14,16 | 14,80 | 14,06 | 14,06 | 2,18% | 34,00 |
| 14.10.2025 | 13,92 | 13,92 | 13,76 | 13,76 | 0,00% | - |
| 13.10.2025 | 14,00 | 14,00 | 13,76 | 13,76 | -3,51% | - |
| 10.10.2025 | 14,54 | 14,54 | 14,26 | 14,26 | 0,14% | - |
| 09.10.2025 | 14,52 | 14,52 | 14,24 | 14,24 | -1,66% | - |
| 08.10.2025 | 14,72 | 14,72 | 14,48 | 14,48 | -1,76% | - |
| 07.10.2025 | 15,20 | 15,40 | 14,74 | 14,74 | -1,34% | 950,00 |
| 06.10.2025 | 15,14 | 15,96 | 14,94 | 14,94 | -0,53% | 1.500,00 |
| 03.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -9,63% | - |
| 02.10.2025 | 16,30 | 16,62 | 16,30 | 16,62 | -3,26% | 52,00 |
| 01.10.2025 | 17,32 | 17,32 | 17,18 | 17,18 | -1,72% | - |
| 30.09.2025 | 17,28 | 17,48 | 16,78 | 17,48 | 5,30% | 38,00 |
| 29.09.2025 | 16,04 | 16,60 | 16,04 | 16,60 | 3,36% | - |
| 26.09.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,86% | - |
| 25.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,27% | - |
| 24.09.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -1,49% | - |
| 23.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,13% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,13% | - |
| 19.09.2025 | 16,54 | 16,76 | 16,34 | 16,76 | 2,44% | 150,00 |
| 18.09.2025 | 16,42 | 16,42 | 16,36 | 16,36 | 1,24% | - |
| 17.09.2025 | 16,64 | 16,64 | 16,16 | 16,16 | -3,92% | - |
| 16.09.2025 | 16,54 | 16,82 | 16,54 | 16,82 | 1,33% | - |
| 15.09.2025 | 16,64 | 16,64 | 16,60 | 16,60 | 1,84% | - |
| 12.09.2025 | 16,42 | 16,42 | 15,90 | 16,30 | -0,61% | 1.000,00 |
| 11.09.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,32% | - |
| 10.09.2025 | 16,60 | 16,62 | 16,60 | 16,62 | 1,59% | - |
| 09.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 4,20% | - |
| 08.09.2025 | 15,14 | 15,70 | 15,14 | 15,70 | 4,67% | 100,00 |
| 05.09.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -1,45% | 400,00 |
| 04.09.2025 | 15,12 | 15,22 | 15,12 | 15,22 | -1,81% | - |
| 03.09.2025 | 14,06 | 15,50 | 14,06 | 15,50 | 14,31% | 1.325,00 |
| 02.09.2025 | 13,76 | 13,76 | 13,56 | 13,56 | -2,02% | - |
| 01.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,00% | - |
| 29.08.2025 | 14,22 | 14,90 | 13,84 | 13,84 | -3,89% | 250,00 |
| 28.08.2025 | 13,94 | 14,40 | 13,90 | 14,40 | 2,56% | 300,00 |
| 27.08.2025 | 14,06 | 14,06 | 14,04 | 14,04 | 2,33% | - |
| 26.08.2025 | 13,70 | 13,72 | 13,70 | 13,72 | 0,88% | - |
| 25.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,87% | - |
| 22.08.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,29% | - |
| 21.08.2025 | 13,46 | 13,76 | 13,42 | 13,76 | 2,23% | 1.500,00 |
| 20.08.2025 | 13,76 | 13,76 | 13,46 | 13,46 | -2,89% | 550,00 |
| 19.08.2025 | 14,36 | 15,50 | 13,86 | 13,86 | 3,43% | 2.045,00 |
| 18.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 15.08.2025 | 12,70 | 13,20 | 12,70 | 13,20 | -2,37% | - |
| 14.08.2025 | 13,92 | 14,00 | 13,52 | 13,52 | -3,57% | 1.050,00 |
| 13.08.2025 | 13,96 | 14,02 | 13,96 | 14,02 | 4,01% | - |
| 12.08.2025 | 13,64 | 13,64 | 13,48 | 13,48 | -2,60% | - |
| 11.08.2025 | 13,54 | 13,84 | 13,54 | 13,84 | 1,47% | - |
| 08.08.2025 | 13,88 | 13,88 | 13,64 | 13,64 | -2,43% | - |
| 07.08.2025 | 14,00 | 14,00 | 13,98 | 13,98 | 0,29% | - |
| 06.08.2025 | 13,88 | 13,94 | 13,88 | 13,94 | -1,69% | - |
| 05.08.2025 | 13,98 | 14,18 | 13,98 | 14,18 | 2,46% | - |
| 04.08.2025 | 13,68 | 13,84 | 13,68 | 13,84 | 1,91% | - |
| 01.08.2025 | 14,34 | 14,34 | 13,58 | 13,58 | -5,56% | 120,00 |