16,125€
2,71%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,80 | 16,10 | 15,65 | 16,10 | 2,55% | - |
| 28.05.2026 | 15,55 | 16,00 | 15,45 | 15,70 | 0,64% | 200,00 |
| 27.05.2026 | 15,10 | 15,60 | 15,05 | 15,60 | 1,96% | - |
| 26.05.2026 | 14,85 | 15,30 | 14,85 | 15,30 | 2,34% | 1.520,00 |
| 25.05.2026 | 15,05 | 15,15 | 14,90 | 14,95 | -0,33% | 800,00 |
| 22.05.2026 | 15,05 | 15,20 | 14,95 | 15,00 | -0,33% | - |
| 21.05.2026 | 14,90 | 15,15 | 14,80 | 15,05 | 0,67% | 1.000,00 |
| 20.05.2026 | 14,85 | 14,95 | 14,50 | 14,95 | 1,36% | - |
| 19.05.2026 | 14,80 | 15,00 | 14,70 | 14,75 | -0,67% | 1.200,00 |
| 18.05.2026 | 15,20 | 15,40 | 14,85 | 14,85 | -3,57% | 200,00 |
| 15.05.2026 | 15,50 | 15,50 | 15,10 | 15,40 | -0,65% | 200,00 |
| 14.05.2026 | 15,45 | 15,55 | 15,20 | 15,50 | -0,32% | - |
| 13.05.2026 | 15,35 | 15,65 | 15,25 | 15,55 | 1,30% | - |
| 12.05.2026 | 15,30 | 15,45 | 15,10 | 15,35 | -0,65% | 800,00 |
| 11.05.2026 | 15,75 | 15,80 | 15,35 | 15,45 | -2,83% | 200,00 |
| 08.05.2026 | 15,90 | 15,95 | 15,80 | 15,90 | -0,62% | - |
| 07.05.2026 | 15,90 | 16,25 | 15,75 | 16,00 | 0,00% | - |
| 06.05.2026 | 15,40 | 16,00 | 15,40 | 16,00 | 1,59% | - |
| 05.05.2026 | 16,10 | 16,20 | 15,75 | 15,75 | -2,48% | - |
| 04.05.2026 | 15,65 | 16,35 | 15,65 | 16,15 | 6,95% | 3.200,00 |
| 30.04.2026 | 14,75 | 15,15 | 14,75 | 15,10 | 1,00% | 400,00 |
| 29.04.2026 | 15,15 | 15,20 | 14,55 | 14,95 | -1,97% | 600,00 |
| 28.04.2026 | 14,20 | 15,60 | 14,15 | 15,25 | 5,54% | 7.802,00 |
| 27.04.2026 | 14,60 | 14,65 | 14,30 | 14,45 | -1,37% | - |
| 24.04.2026 | 14,15 | 14,75 | 14,15 | 14,65 | 3,53% | 60,00 |
| 23.04.2026 | 14,55 | 14,60 | 14,05 | 14,15 | -3,41% | 200,00 |
| 22.04.2026 | 14,90 | 15,05 | 14,60 | 14,65 | -1,68% | 400,00 |
| 21.04.2026 | 14,90 | 15,15 | 14,50 | 14,90 | 0,68% | - |
| 20.04.2026 | 14,05 | 14,85 | 14,05 | 14,80 | 1,72% | 104,00 |
| 17.04.2026 | 14,30 | 14,70 | 14,30 | 14,55 | 0,69% | - |
| 16.04.2026 | 13,70 | 14,60 | 13,70 | 14,45 | 5,09% | - |
| 15.04.2026 | 13,20 | 13,80 | 13,20 | 13,75 | 3,38% | 20,00 |
| 14.04.2026 | 12,85 | 13,40 | 12,85 | 13,30 | 3,50% | - |
| 13.04.2026 | 12,60 | 12,85 | 12,40 | 12,85 | 2,39% | 120,00 |
| 10.04.2026 | 13,05 | 13,20 | 12,50 | 12,55 | -3,83% | - |
| 09.04.2026 | 13,15 | 13,35 | 12,80 | 13,05 | 4,82% | 1.200,00 |
| 08.04.2026 | 13,40 | 13,50 | 12,45 | 12,45 | -4,23% | 250,00 |
| 07.04.2026 | 12,75 | 13,10 | 12,60 | 13,00 | 2,20% | 1.176,00 |
| 02.04.2026 | 12,48 | 12,78 | 12,06 | 12,72 | 1,92% | 800,00 |
| 01.04.2026 | 12,50 | 12,60 | 12,32 | 12,48 | 1,13% | 940,00 |
| 31.03.2026 | 11,90 | 12,34 | 11,86 | 12,34 | 4,22% | - |
| 30.03.2026 | 11,66 | 11,96 | 11,66 | 11,84 | 1,20% | 210,00 |
| 27.03.2026 | 12,06 | 12,10 | 11,66 | 11,70 | -2,99% | 700,00 |
| 26.03.2026 | 11,74 | 12,14 | 11,68 | 12,06 | 2,38% | - |
| 25.03.2026 | 12,00 | 12,30 | 11,66 | 11,78 | 0,51% | - |
| 24.03.2026 | 12,30 | 12,34 | 11,68 | 11,72 | -4,72% | 1.300,00 |
| 23.03.2026 | 12,28 | 12,60 | 12,10 | 12,30 | -1,13% | 3.460,00 |
| 20.03.2026 | 12,86 | 12,92 | 12,38 | 12,44 | -3,42% | - |
| 19.03.2026 | 12,60 | 12,88 | 12,44 | 12,88 | 1,58% | 400,00 |
| 18.03.2026 | 12,86 | 12,90 | 12,68 | 12,68 | -0,78% | - |
| 17.03.2026 | 12,76 | 13,04 | 12,74 | 12,78 | -0,16% | 324,00 |
| 16.03.2026 | 12,70 | 12,84 | 12,42 | 12,80 | 1,59% | - |
| 13.03.2026 | 12,52 | 12,88 | 12,44 | 12,60 | 0,64% | - |
| 12.03.2026 | 12,94 | 13,04 | 12,52 | 12,52 | -3,40% | 400,00 |
| 11.03.2026 | 12,94 | 13,20 | 12,62 | 12,96 | 0,15% | 14.000,00 |
| 10.03.2026 | 12,94 | 13,06 | 12,66 | 12,94 | 0,15% | - |
| 09.03.2026 | 12,88 | 13,18 | 12,48 | 12,92 | -1,67% | 250,00 |
| 06.03.2026 | 13,16 | 13,42 | 13,08 | 13,14 | -1,50% | - |
| 05.03.2026 | 12,86 | 13,62 | 12,84 | 13,34 | 2,93% | 1.000,00 |
| 04.03.2026 | 13,06 | 13,30 | 12,92 | 12,96 | -2,26% | 200,00 |
| 03.03.2026 | 12,96 | 13,42 | 12,80 | 13,26 | 0,76% | 3.750,00 |
| 02.03.2026 | 13,34 | 13,34 | 12,60 | 13,16 | -2,66% | 1.188,00 |
| 27.02.2026 | 12,82 | 13,66 | 12,68 | 13,52 | 4,00% | 598,00 |
| 26.02.2026 | 10,42 | 13,10 | 10,36 | 13,00 | 22,41% | 10.595,00 |
| 25.02.2026 | 10,36 | 10,66 | 10,36 | 10,62 | 1,34% | 3.780,00 |
| 24.02.2026 | 10,10 | 10,48 | 10,10 | 10,48 | 3,35% | 250,00 |
| 23.02.2026 | 10,26 | 10,40 | 10,08 | 10,14 | -2,87% | - |
| 20.02.2026 | 10,48 | 10,56 | 10,32 | 10,44 | -0,76% | 12.000,00 |
| 19.02.2026 | 10,30 | 10,52 | 10,26 | 10,52 | 1,35% | 370,00 |
| 18.02.2026 | 10,30 | 10,66 | 10,24 | 10,38 | 0,39% | 500,00 |
| 17.02.2026 | 10,60 | 10,60 | 10,16 | 10,34 | -2,64% | 200,00 |
| 16.02.2026 | 10,50 | 10,62 | 10,50 | 10,62 | 1,92% | - |
| 13.02.2026 | 10,22 | 10,56 | 10,22 | 10,42 | 0,39% | - |
| 12.02.2026 | 10,80 | 10,96 | 10,26 | 10,38 | -4,24% | 200,00 |
| 11.02.2026 | 10,94 | 11,10 | 10,48 | 10,84 | -1,09% | 310,00 |
| 10.02.2026 | 10,86 | 11,16 | 10,74 | 10,96 | 0,74% | 180,00 |
| 09.02.2026 | 10,72 | 10,96 | 10,52 | 10,88 | 1,49% | - |
| 06.02.2026 | 9,88 | 10,72 | 9,86 | 10,72 | 7,63% | 1.400,00 |
| 05.02.2026 | 10,74 | 11,02 | 9,94 | 9,96 | -7,43% | 192,00 |
| 04.02.2026 | 11,04 | 11,18 | 10,64 | 10,76 | -2,89% | - |
| 03.02.2026 | 12,10 | 12,14 | 10,90 | 11,08 | -6,89% | 740,00 |
| 02.02.2026 | 10,70 | 12,46 | 10,36 | 11,90 | 13,77% | 890,00 |
| 30.01.2026 | 11,22 | 11,34 | 10,46 | 10,46 | -6,77% | 405,00 |
| 29.01.2026 | 11,76 | 11,84 | 11,20 | 11,22 | -5,40% | - |
| 28.01.2026 | 11,54 | 12,14 | 11,52 | 11,86 | 3,67% | 2.000,00 |
| 27.01.2026 | 11,56 | 11,60 | 11,40 | 11,44 | -1,04% | 200,00 |
| 26.01.2026 | 11,36 | 11,60 | 11,20 | 11,56 | 1,40% | 250,00 |
| 23.01.2026 | 11,66 | 11,94 | 11,38 | 11,40 | -2,40% | 4.260,00 |
| 22.01.2026 | 11,46 | 11,80 | 11,46 | 11,68 | 2,10% | 649,00 |
| 21.01.2026 | 11,22 | 11,52 | 11,22 | 11,44 | 1,60% | - |
| 20.01.2026 | 11,74 | 11,82 | 11,22 | 11,26 | -4,74% | 1.250,00 |
| 19.01.2026 | 11,98 | 12,04 | 11,60 | 11,82 | -2,31% | 19.700,00 |
| 16.01.2026 | 12,06 | 12,30 | 11,94 | 12,10 | 0,00% | 200,00 |
| 15.01.2026 | 11,60 | 12,10 | 11,60 | 12,10 | 5,03% | 790,00 |
| 14.01.2026 | 11,56 | 11,60 | 11,34 | 11,52 | 0,00% | 120,00 |
| 13.01.2026 | 11,72 | 11,74 | 11,34 | 11,52 | -1,03% | 1.032,00 |
| 12.01.2026 | 11,70 | 11,70 | 11,28 | 11,64 | 0,52% | 2.400,00 |
| 09.01.2026 | 12,06 | 12,30 | 11,50 | 11,58 | -5,08% | 16.000,00 |
| 08.01.2026 | 12,18 | 12,30 | 12,12 | 12,20 | -0,97% | - |
| 07.01.2026 | 12,18 | 12,40 | 12,04 | 12,32 | -1,44% | 820,00 |