17,000€
-0,35%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,20 | 17,26 | 16,82 | 17,08 | 0,12% | 804,00 |
| 02.07.2025 | 16,92 | 17,30 | 16,82 | 17,06 | -0,70% | 2.368,00 |
| 01.07.2025 | 16,24 | 17,52 | 15,92 | 17,18 | 6,58% | 13.433,00 |
| 30.06.2025 | 15,88 | 16,12 | 15,88 | 16,12 | 0,37% | 187,00 |
| 27.06.2025 | 15,86 | 16,06 | 15,86 | 16,06 | 1,01% | 155,00 |
| 26.06.2025 | 15,86 | 15,90 | 15,58 | 15,90 | 0,89% | 1.950,00 |
| 25.06.2025 | 15,72 | 15,76 | 15,72 | 15,76 | 0,38% | 295,00 |
| 24.06.2025 | 15,44 | 16,10 | 15,34 | 15,70 | 3,84% | 1.745,00 |
| 23.06.2025 | 15,32 | 15,74 | 15,12 | 15,12 | -7,58% | 3.350,00 |
| 20.06.2025 | 15,98 | 16,36 | 15,94 | 16,36 | 3,02% | 388,00 |
| 19.06.2025 | 15,92 | 15,92 | 15,88 | 15,88 | -1,49% | 221,00 |
| 18.06.2025 | 16,20 | 16,22 | 16,08 | 16,12 | 1,00% | 369,00 |
| 17.06.2025 | 15,86 | 15,96 | 15,52 | 15,96 | -0,13% | 5.900,00 |
| 16.06.2025 | 15,86 | 16,16 | 15,86 | 15,98 | 0,38% | 283,00 |
| 13.06.2025 | 16,04 | 16,14 | 15,92 | 15,92 | -3,98% | 777,00 |
| 12.06.2025 | 16,54 | 16,58 | 16,54 | 16,58 | 0,97% | 70,00 |
| 11.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,84% | 18,00 |
| 10.06.2025 | 16,40 | 16,90 | 16,38 | 16,90 | 0,36% | 304,00 |
| 09.06.2025 | 16,96 | 17,06 | 16,84 | 16,84 | 1,69% | 737,00 |
| 06.06.2025 | 16,24 | 16,56 | 16,24 | 16,56 | 2,22% | 2.740,00 |
| 05.06.2025 | 16,22 | 16,52 | 15,98 | 16,20 | 2,02% | 567,00 |
| 04.06.2025 | 15,82 | 16,16 | 15,82 | 15,88 | -0,38% | 631,00 |
| 03.06.2025 | 16,10 | 16,32 | 15,94 | 15,94 | 0,25% | 563,00 |
| 02.06.2025 | 16,10 | 16,10 | 15,76 | 15,90 | -0,87% | 641,00 |
| 30.05.2025 | 15,72 | 16,04 | 15,72 | 16,04 | 0,25% | 280,00 |
| 29.05.2025 | 16,38 | 16,38 | 15,90 | 16,00 | -0,87% | 3.026,00 |
| 28.05.2025 | 15,90 | 16,32 | 15,66 | 16,14 | 3,86% | 1.772,00 |
| 27.05.2025 | 15,68 | 15,76 | 15,54 | 15,54 | -0,38% | 2.050,00 |
| 26.05.2025 | 15,28 | 15,60 | 15,28 | 15,60 | 0,52% | 353,00 |
| 23.05.2025 | 15,90 | 15,92 | 15,22 | 15,52 | -2,39% | 913,00 |
| 22.05.2025 | 16,00 | 16,14 | 15,78 | 15,90 | 0,76% | 1.393,00 |
| 21.05.2025 | 16,34 | 16,40 | 15,78 | 15,78 | -3,31% | 5.253,00 |
| 20.05.2025 | 16,02 | 16,70 | 16,02 | 16,32 | 1,37% | 23.157,00 |
| 19.05.2025 | 15,84 | 16,10 | 15,84 | 16,10 | -1,83% | 3.355,00 |
| 16.05.2025 | 16,48 | 16,48 | 16,40 | 16,40 | 2,12% | 230,00 |
| 15.05.2025 | 16,62 | 16,62 | 16,04 | 16,06 | -2,67% | 189,00 |
| 14.05.2025 | 16,52 | 16,80 | 16,50 | 16,50 | -0,48% | 595,00 |
| 13.05.2025 | 16,28 | 16,58 | 15,94 | 16,58 | 1,84% | 1.617,00 |
| 12.05.2025 | 15,86 | 16,28 | 15,64 | 16,28 | 5,30% | 7.741,00 |
| 09.05.2025 | 15,44 | 15,46 | 15,44 | 15,46 | -1,15% | 50,00 |
| 08.05.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 3,30% | 130,00 |
| 07.05.2025 | 15,30 | 15,80 | 15,00 | 15,14 | -0,39% | 1.190,00 |
| 06.05.2025 | 15,38 | 15,38 | 15,20 | 15,20 | -1,17% | 2.163,00 |
| 05.05.2025 | 15,50 | 15,50 | 15,16 | 15,38 | -1,41% | 1.099,00 |
| 02.05.2025 | 15,30 | 15,60 | 14,88 | 15,60 | 4,00% | 2.105,00 |
| 30.04.2025 | 14,88 | 15,04 | 14,34 | 15,00 | 0,94% | 4.594,00 |
| 29.04.2025 | 14,48 | 15,02 | 14,46 | 14,86 | 2,06% | 2.078,00 |
| 28.04.2025 | 14,18 | 15,58 | 14,12 | 14,56 | 7,22% | 5.520,00 |
| 25.04.2025 | 13,76 | 13,76 | 13,42 | 13,58 | 0,74% | 3.045,00 |
| 24.04.2025 | 12,56 | 13,48 | 12,56 | 13,48 | 2,74% | 1.195,00 |
| 23.04.2025 | 12,80 | 13,24 | 12,62 | 13,12 | 7,01% | 2.106,00 |
| 22.04.2025 | 12,04 | 12,26 | 12,04 | 12,26 | -2,39% | 980,00 |
| 17.04.2025 | 12,94 | 12,94 | 12,56 | 12,56 | -2,94% | 494,00 |
| 16.04.2025 | 12,68 | 13,02 | 12,68 | 12,94 | -3,43% | 438,00 |
| 15.04.2025 | 13,42 | 13,42 | 13,40 | 13,40 | 2,45% | 103,00 |
| 14.04.2025 | 13,42 | 13,56 | 13,08 | 13,08 | -0,61% | 1.310,00 |
| 11.04.2025 | 13,54 | 13,54 | 12,70 | 13,16 | -2,37% | 688,00 |
| 10.04.2025 | 14,18 | 14,18 | 13,48 | 13,48 | -5,07% | 304,00 |
| 09.04.2025 | 12,76 | 14,20 | 12,70 | 14,20 | 11,46% | 541,00 |
| 08.04.2025 | 13,14 | 13,70 | 12,74 | 12,74 | -3,63% | 787,00 |
| 07.04.2025 | 12,24 | 13,22 | 11,92 | 13,22 | 4,09% | 4.481,00 |
| 04.04.2025 | 13,60 | 13,80 | 12,60 | 12,70 | -9,29% | 2.308,00 |
| 03.04.2025 | 14,70 | 14,70 | 13,70 | 14,00 | -7,28% | 1.206,00 |
| 02.04.2025 | 14,80 | 15,10 | 14,60 | 15,10 | 2,72% | 605,00 |
| 01.04.2025 | 14,70 | 14,90 | 14,50 | 14,70 | 0,68% | 2.112,00 |
| 31.03.2025 | 14,90 | 14,90 | 14,50 | 14,60 | -2,67% | 2.360,00 |
| 28.03.2025 | 16,00 | 16,00 | 14,60 | 15,00 | -6,83% | 1.605,00 |
| 27.03.2025 | 16,10 | 16,20 | 16,10 | 16,10 | -2,42% | 109,00 |
| 26.03.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,94% | 168,00 |
| 25.03.2025 | 17,00 | 17,20 | 17,00 | 17,00 | 1,19% | 278,00 |
| 24.03.2025 | 16,60 | 16,90 | 16,60 | 16,80 | 3,07% | 695,00 |
| 21.03.2025 | 16,40 | 16,40 | 16,10 | 16,30 | -4,12% | 290,00 |
| 20.03.2025 | 16,90 | 17,00 | 16,50 | 17,00 | 0,59% | 1.088,00 |
| 19.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 165,00 |
| 18.03.2025 | 16,20 | 16,70 | 16,20 | 16,30 | 0,00% | 735,00 |
| 17.03.2025 | 16,30 | 16,30 | 16,20 | 16,30 | 0,62% | 409,00 |
| 14.03.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 514,00 |
| 13.03.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | 355,00 |
| 12.03.2025 | 16,30 | 16,50 | 16,30 | 16,30 | 0,62% | 768,00 |
| 11.03.2025 | 15,90 | 16,20 | 15,80 | 16,20 | 2,53% | 633,00 |
| 10.03.2025 | 16,20 | 16,30 | 15,60 | 15,80 | -4,82% | 2.368,00 |
| 07.03.2025 | 16,30 | 16,60 | 16,00 | 16,60 | 1,84% | 556,00 |
| 06.03.2025 | 16,20 | 16,30 | 15,90 | 16,30 | -1,21% | 1.756,00 |
| 05.03.2025 | 16,10 | 16,60 | 16,00 | 16,50 | -1,20% | 1.229,00 |
| 04.03.2025 | 16,90 | 16,90 | 15,80 | 16,70 | -1,18% | 1.889,00 |
| 03.03.2025 | 17,80 | 18,10 | 16,90 | 16,90 | -5,06% | 1.766,00 |
| 28.02.2025 | 17,10 | 18,50 | 17,00 | 17,80 | -1,11% | 1.406,00 |
| 27.02.2025 | 18,00 | 19,80 | 18,00 | 18,00 | 3,45% | 3.015,00 |
| 26.02.2025 | 17,30 | 17,90 | 17,30 | 17,40 | 0,58% | 601,00 |
| 25.02.2025 | 17,90 | 18,10 | 16,50 | 17,30 | -2,26% | 3.821,00 |
| 24.02.2025 | 18,90 | 18,90 | 17,50 | 17,70 | -5,85% | 2.350,00 |
| 21.02.2025 | 19,80 | 19,80 | 18,80 | 18,80 | -3,09% | 303,00 |
| 20.02.2025 | 20,20 | 20,20 | 19,40 | 19,40 | -4,90% | 2.814,00 |
| 19.02.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 313,00 |
| 18.02.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | 276,00 |
| 17.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 163,00 |
| 14.02.2025 | 21,00 | 21,40 | 20,60 | 20,60 | 0,00% | 507,00 |
| 13.02.2025 | 20,40 | 20,60 | 20,20 | 20,60 | 3,00% | 705,00 |
| 12.02.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | 670,00 |
| 11.02.2025 | 21,00 | 21,00 | 20,00 | 20,60 | -0,96% | 1.529,00 |