15,175€
-4,26%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,85 | 15,85 | 15,35 | 15,35 | -3,15% | 540,00 |
| 08.09.2026 | 16,00 | 16,05 | 15,70 | 15,85 | -2,46% | 441,00 |
| 07.09.2026 | 16,05 | 16,25 | 16,05 | 16,25 | 2,20% | 309,00 |
| 04.09.2026 | 15,80 | 15,90 | 15,75 | 15,90 | -1,24% | 423,00 |
| 03.09.2026 | 15,75 | 16,10 | 15,75 | 16,10 | 1,26% | 668,00 |
| 02.09.2026 | 16,10 | 16,10 | 15,90 | 15,90 | -2,45% | 40,00 |
| 01.09.2026 | 16,75 | 16,75 | 16,10 | 16,30 | -1,51% | 809,00 |
| 31.08.2026 | 17,05 | 17,05 | 16,50 | 16,55 | -3,22% | 757,00 |
| 28.08.2026 | 16,50 | 17,10 | 16,50 | 17,10 | 1,79% | 1.520,00 |
| 27.08.2026 | 17,00 | 17,10 | 16,80 | 16,80 | 0,60% | 426,00 |
| 26.08.2026 | 16,60 | 16,70 | 16,55 | 16,70 | 3,09% | 2.173,00 |
| 25.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | 400,00 |
| 24.08.2026 | 16,25 | 16,50 | 15,95 | 16,05 | 0,31% | 1.353,00 |
| 21.08.2026 | 15,55 | 16,10 | 15,55 | 16,00 | 2,24% | 476,00 |
| 20.08.2026 | 15,45 | 15,65 | 15,15 | 15,65 | 2,62% | 4.243,00 |
| 19.08.2026 | 16,85 | 16,90 | 15,20 | 15,25 | -9,50% | 6.255,00 |
| 18.08.2026 | 16,95 | 16,95 | 16,45 | 16,85 | -4,80% | 1.649,00 |
| 17.08.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 0,85% | 158,00 |
| 14.08.2026 | 17,30 | 17,55 | 17,25 | 17,55 | 1,15% | 350,00 |
| 13.08.2026 | 17,40 | 17,55 | 17,35 | 17,35 | -0,29% | 118,00 |
| 12.08.2026 | 17,25 | 17,40 | 17,25 | 17,40 | 0,87% | 459,00 |
| 11.08.2026 | 17,20 | 17,25 | 17,05 | 17,25 | 0,00% | 932,00 |
| 10.08.2026 | 17,35 | 17,35 | 16,85 | 17,25 | -0,86% | 837,00 |
| 07.08.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 2,65% | 418,00 |
| 06.08.2026 | 17,00 | 17,00 | 16,95 | 16,95 | -5,04% | 697,00 |
| 05.08.2026 | 17,60 | 17,95 | 17,60 | 17,85 | 1,42% | 605,00 |
| 04.08.2026 | 17,20 | 17,60 | 16,80 | 17,60 | 4,76% | 925,00 |
| 03.08.2026 | 16,65 | 16,80 | 16,55 | 16,80 | 3,70% | 69,00 |
| 31.07.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,31% | 760,00 |
| 30.07.2026 | 16,60 | 16,60 | 16,15 | 16,15 | -3,58% | 440,00 |
| 29.07.2026 | 16,60 | 16,80 | 16,60 | 16,75 | 2,45% | 333,00 |
| 28.07.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | 267,00 |
| 27.07.2026 | 16,30 | 16,65 | 16,30 | 16,45 | 1,23% | 1.460,00 |
| 24.07.2026 | 16,00 | 16,35 | 16,00 | 16,25 | 2,20% | 3.580,00 |
| 23.07.2026 | 16,90 | 16,90 | 15,90 | 15,90 | -4,22% | 3.149,00 |
| 22.07.2026 | 16,95 | 16,95 | 16,40 | 16,60 | -3,49% | 2.043,00 |
| 21.07.2026 | 17,20 | 17,50 | 17,10 | 17,20 | 0,58% | 1.411,00 |
| 20.07.2026 | 16,80 | 17,10 | 16,80 | 17,10 | -0,29% | 543,00 |
| 17.07.2026 | 16,95 | 17,20 | 16,75 | 17,15 | -2,56% | 1.601,00 |
| 16.07.2026 | 17,35 | 18,00 | 17,35 | 17,60 | -0,56% | 1.580,00 |
| 15.07.2026 | 17,70 | 17,70 | 17,55 | 17,70 | 0,57% | 1.283,00 |
| 14.07.2026 | 16,45 | 17,60 | 16,45 | 17,60 | 6,67% | 520,00 |
| 13.07.2026 | 16,65 | 16,65 | 16,50 | 16,50 | -2,51% | 83,00 |
| 10.07.2026 | 16,83 | 17,23 | 16,75 | 16,93 | 0,15% | - |
| 09.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 845,00 |
| 08.07.2026 | 17,35 | 17,35 | 16,90 | 16,90 | -5,32% | 686,00 |
| 07.07.2026 | 17,60 | 18,00 | 17,30 | 17,85 | 0,00% | 376,00 |
| 06.07.2026 | 17,00 | 17,85 | 17,00 | 17,85 | 4,69% | 986,00 |
| 03.07.2026 | 17,70 | 17,70 | 17,05 | 17,05 | -1,45% | 381,00 |
| 02.07.2026 | 17,40 | 17,65 | 17,15 | 17,30 | -0,86% | 762,00 |
| 01.07.2026 | 17,30 | 17,45 | 16,90 | 17,45 | 0,29% | 2.761,00 |
| 30.06.2026 | 17,25 | 17,50 | 17,25 | 17,40 | 1,16% | 4.875,00 |
| 29.06.2026 | 16,55 | 17,35 | 16,55 | 17,20 | 4,24% | 4.458,00 |
| 26.06.2026 | 15,80 | 16,50 | 15,80 | 16,50 | 4,10% | 392,00 |
| 25.06.2026 | 16,00 | 16,00 | 15,70 | 15,85 | -1,25% | 1.530,00 |
| 24.06.2026 | 16,05 | 16,55 | 16,05 | 16,05 | -0,93% | 2.205,00 |
| 23.06.2026 | 15,90 | 16,20 | 15,80 | 16,20 | -1,82% | 282,00 |
| 22.06.2026 | 15,95 | 16,65 | 15,95 | 16,50 | 2,80% | 1.211,00 |
| 19.06.2026 | 15,95 | 16,05 | 15,95 | 16,05 | -0,31% | 1.546,00 |
| 18.06.2026 | 16,35 | 16,45 | 16,10 | 16,10 | -1,23% | 1.205,00 |
| 17.06.2026 | 16,35 | 16,35 | 16,30 | 16,30 | -0,61% | 166,00 |
| 16.06.2026 | 16,40 | 16,60 | 16,35 | 16,40 | -1,50% | 2.607,00 |
| 15.06.2026 | 16,10 | 16,65 | 15,70 | 16,65 | 5,38% | 6.370,00 |
| 12.06.2026 | 15,45 | 15,80 | 15,30 | 15,80 | 3,95% | 2.143,00 |
| 11.06.2026 | 15,50 | 15,50 | 15,20 | 15,20 | -0,33% | 344,00 |
| 10.06.2026 | 15,00 | 15,25 | 14,90 | 15,25 | -0,33% | 546,00 |
| 09.06.2026 | 15,90 | 15,90 | 14,90 | 15,30 | -2,55% | 2.802,00 |
| 08.06.2026 | 15,65 | 16,00 | 15,60 | 15,70 | 0,32% | 3.486,00 |
| 05.06.2026 | 16,15 | 16,15 | 15,65 | 15,65 | -1,26% | 1.432,00 |
| 04.06.2026 | 15,60 | 16,00 | 15,60 | 15,85 | 0,63% | 3.309,00 |
| 03.06.2026 | 16,20 | 16,20 | 15,75 | 15,75 | -4,26% | 1.721,00 |
| 02.06.2026 | 16,45 | 16,65 | 16,05 | 16,45 | -0,30% | 4.213,00 |
| 01.06.2026 | 16,35 | 16,65 | 16,00 | 16,50 | 4,43% | 7.450,00 |
| 29.05.2026 | 16,05 | 16,10 | 15,80 | 15,80 | 0,00% | 1.064,00 |
| 28.05.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 2,93% | 1.632,00 |
| 27.05.2026 | 15,35 | 15,50 | 15,25 | 15,35 | 0,99% | 9.600,00 |
| 26.05.2026 | 14,85 | 15,25 | 14,85 | 15,20 | 0,33% | 8.131,00 |
| 25.05.2026 | 15,30 | 15,30 | 15,05 | 15,15 | 1,00% | 656,00 |
| 22.05.2026 | 15,30 | 15,45 | 15,00 | 15,00 | -0,66% | 868,00 |
| 21.05.2026 | 15,10 | 15,10 | 14,90 | 15,10 | 1,68% | 2.994,00 |
| 20.05.2026 | 14,50 | 14,85 | 14,40 | 14,85 | 0,34% | 3.870,00 |
| 19.05.2026 | 14,85 | 15,35 | 14,80 | 14,80 | -1,99% | 4.318,00 |
| 18.05.2026 | 15,35 | 15,40 | 14,80 | 15,10 | -2,27% | 4.524,00 |
| 15.05.2026 | 15,25 | 15,55 | 15,10 | 15,45 | 0,32% | 983,00 |
| 14.05.2026 | 15,45 | 15,70 | 15,35 | 15,40 | -1,28% | 1.392,00 |
| 13.05.2026 | 15,35 | 15,60 | 15,35 | 15,60 | 2,97% | 8.104,00 |
| 12.05.2026 | 15,35 | 15,35 | 15,15 | 15,15 | -1,94% | 4.817,00 |
| 11.05.2026 | 15,75 | 15,95 | 15,35 | 15,45 | -2,83% | 671,00 |
| 08.05.2026 | 15,90 | 15,90 | 15,85 | 15,90 | -0,62% | 2.121,00 |
| 07.05.2026 | 15,90 | 16,10 | 15,75 | 16,00 | 0,63% | 4.901,00 |
| 06.05.2026 | 15,60 | 15,95 | 15,50 | 15,90 | 0,63% | 5.918,00 |
| 05.05.2026 | 15,95 | 16,25 | 15,75 | 15,80 | -2,17% | 1.163,00 |
| 04.05.2026 | 15,95 | 16,35 | 15,65 | 16,15 | 6,95% | 24.490,00 |
| 30.04.2026 | 14,90 | 15,10 | 14,75 | 15,10 | 2,72% | 1.786,00 |
| 29.04.2026 | 15,40 | 15,40 | 14,55 | 14,70 | -5,47% | 2.455,00 |
| 28.04.2026 | 14,55 | 15,90 | 14,55 | 15,55 | 7,61% | 7.920,00 |
| 27.04.2026 | 14,75 | 14,75 | 14,25 | 14,45 | -2,03% | 1.712,00 |
| 24.04.2026 | 14,15 | 14,75 | 14,15 | 14,75 | 4,24% | 700,00 |
| 23.04.2026 | 14,55 | 14,80 | 14,15 | 14,15 | -5,03% | 2.562,00 |
| 22.04.2026 | 15,10 | 15,10 | 14,90 | 14,90 | -1,00% | 337,00 |