14,150€
-1,74%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -0,69% | 29,00 |
| 11.11.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 4,35% | 290,00 |
| 10.11.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 758,00 |
| 09.11.2026 | 13,20 | 13,80 | 13,10 | 13,80 | 5,34% | 2.262,00 |
| 06.11.2026 | 13,20 | 13,50 | 13,10 | 13,10 | 0,00% | 780,00 |
| 05.11.2026 | 13,25 | 13,25 | 13,10 | 13,10 | -5,07% | 4.025,00 |
| 04.11.2026 | 13,95 | 14,60 | 13,80 | 13,80 | -2,47% | 1.338,00 |
| 03.11.2026 | 13,10 | 14,30 | 13,10 | 14,15 | 4,81% | 1.743,00 |
| 02.11.2026 | 14,10 | 14,10 | 13,30 | 13,50 | -2,88% | 8.270,00 |
| 30.10.2026 | 15,20 | 15,35 | 13,75 | 13,90 | -10,61% | 3.988,00 |
| 29.10.2026 | 16,00 | 16,00 | 15,55 | 15,55 | -7,16% | 2.181,00 |
| 28.10.2026 | 16,60 | 16,75 | 16,40 | 16,75 | 2,76% | 265,00 |
| 27.10.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 6,89% | 663,00 |
| 26.10.2026 | 15,70 | 15,70 | 15,25 | 15,25 | -2,87% | 1.123,00 |
| 23.10.2026 | 16,00 | 16,00 | 15,60 | 15,70 | -0,63% | 444,00 |
| 22.10.2026 | 15,95 | 15,95 | 15,80 | 15,80 | 0,00% | 348,00 |
| 21.10.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | 85,00 |
| 20.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | 199,00 |
| 19.10.2026 | 16,30 | 16,30 | 15,95 | 15,95 | 0,31% | 740,00 |
| 16.10.2026 | 16,05 | 16,35 | 15,90 | 15,90 | -0,62% | 1.006,00 |
| 15.10.2026 | 15,30 | 16,00 | 15,20 | 16,00 | 1,59% | 867,00 |
| 14.10.2026 | 16,10 | 16,10 | 15,75 | 15,75 | -2,48% | 350,00 |
| 13.10.2026 | 15,90 | 16,20 | 15,90 | 16,15 | 3,19% | 263,00 |
| 12.10.2026 | 15,80 | 15,80 | 15,65 | 15,65 | 2,29% | 450,00 |
| 09.10.2026 | 15,40 | 15,45 | 15,30 | 15,30 | 2,34% | 1.962,00 |
| 08.10.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -0,99% | 316,00 |
| 07.10.2026 | 15,50 | 15,50 | 15,10 | 15,10 | -2,58% | 2.539,00 |
| 06.10.2026 | 15,70 | 15,80 | 15,50 | 15,50 | -2,52% | 4.844,00 |
| 05.10.2026 | 15,95 | 16,00 | 15,90 | 15,90 | 1,60% | 1.103,00 |
| 02.10.2026 | 15,60 | 15,85 | 15,60 | 15,65 | -0,63% | 434,00 |
| 01.10.2026 | 15,75 | 15,75 | 15,55 | 15,75 | 0,64% | 294,00 |
| 30.09.2026 | 15,65 | 15,70 | 15,65 | 15,65 | 2,62% | 1.372,00 |
| 29.09.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | 100,00 |
| 28.09.2026 | 15,10 | 15,40 | 15,10 | 15,40 | -0,96% | 785,00 |
| 25.09.2026 | 15,25 | 15,55 | 15,20 | 15,55 | 0,65% | 705,00 |
| 24.09.2026 | 15,35 | 15,70 | 15,35 | 15,45 | -2,52% | 1.297,00 |
| 23.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | 10,00 |
| 22.09.2026 | 15,65 | 15,75 | 15,65 | 15,75 | -0,94% | 761,00 |
| 21.09.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | 493,00 |
| 18.09.2026 | 16,15 | 16,15 | 15,80 | 15,80 | -0,94% | 210,00 |
| 17.09.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | 150,00 |
| 16.09.2026 | 15,90 | 16,05 | 15,90 | 16,05 | 0,63% | 661,00 |
| 15.09.2026 | 16,05 | 16,05 | 15,65 | 15,95 | -0,62% | 485,00 |
| 14.09.2026 | 15,00 | 16,05 | 15,00 | 16,05 | 1,58% | 5.297,00 |
| 11.09.2026 | 15,45 | 15,80 | 15,45 | 15,80 | 3,27% | 1.308,00 |
| 10.09.2026 | 15,10 | 15,30 | 15,05 | 15,30 | -0,33% | 355,00 |
| 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 |