12,120€
1,34%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,10 | 12,60 | 12,09 | 12,19 | 1,92% | 1.473,00 |
| 17.12.2025 | 12,32 | 12,32 | 11,96 | 11,96 | -0,66% | 2.364,00 |
| 16.12.2025 | 11,68 | 12,04 | 11,68 | 12,04 | 2,38% | 2.149,00 |
| 15.12.2025 | 12,28 | 12,30 | 11,76 | 11,76 | -2,81% | 1.706,00 |
| 12.12.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -2,73% | 1.080,00 |
| 11.12.2025 | 11,96 | 12,44 | 11,96 | 12,44 | 4,19% | 1.978,00 |
| 10.12.2025 | 11,86 | 11,98 | 11,86 | 11,94 | 0,00% | 780,00 |
| 09.12.2025 | 12,06 | 12,06 | 11,80 | 11,94 | 1,02% | 2.373,00 |
| 08.12.2025 | 12,20 | 12,24 | 11,82 | 11,82 | 0,17% | 468,00 |
| 05.12.2025 | 11,66 | 11,80 | 11,44 | 11,80 | 2,79% | 1.090,00 |
| 04.12.2025 | 11,94 | 12,00 | 11,48 | 11,48 | -2,55% | 690,00 |
| 03.12.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,03% | 202,00 |
| 02.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | 100,00 |
| 01.12.2025 | 11,72 | 11,84 | 11,52 | 11,52 | -1,54% | 2.205,00 |
| 28.11.2025 | 11,66 | 11,86 | 11,66 | 11,70 | 0,52% | 302,00 |
| 27.11.2025 | 11,44 | 11,64 | 11,44 | 11,64 | 0,00% | 210,00 |
| 26.11.2025 | 11,72 | 11,84 | 11,60 | 11,64 | 0,69% | 2.648,00 |
| 25.11.2025 | 11,56 | 11,74 | 11,52 | 11,56 | 0,35% | 1.256,00 |
| 24.11.2025 | 11,46 | 11,54 | 11,40 | 11,52 | 2,86% | 796,00 |
| 21.11.2025 | 11,26 | 11,28 | 10,96 | 11,20 | -0,88% | 4.303,00 |
| 20.11.2025 | 11,46 | 11,46 | 11,14 | 11,30 | -2,08% | 914,00 |
| 19.11.2025 | 11,24 | 11,54 | 11,24 | 11,54 | 0,70% | 186,00 |
| 18.11.2025 | 11,38 | 11,46 | 11,38 | 11,46 | 0,88% | 1.275,00 |
| 17.11.2025 | 11,80 | 11,80 | 11,32 | 11,36 | -2,07% | 1.433,00 |
| 14.11.2025 | 11,36 | 11,70 | 11,26 | 11,60 | 0,17% | 1.639,00 |
| 13.11.2025 | 11,96 | 11,96 | 11,52 | 11,58 | -2,53% | 615,00 |
| 12.11.2025 | 11,90 | 11,94 | 11,70 | 11,88 | 1,02% | 880,00 |
| 11.11.2025 | 11,94 | 12,18 | 11,76 | 11,76 | -3,29% | 1.886,00 |
| 10.11.2025 | 12,28 | 12,28 | 12,16 | 12,16 | 1,00% | 1.438,00 |
| 07.11.2025 | 12,02 | 12,06 | 11,82 | 12,04 | 1,35% | 3.999,00 |
| 06.11.2025 | 12,42 | 12,94 | 11,86 | 11,88 | -6,01% | 3.173,00 |
| 05.11.2025 | 11,74 | 12,64 | 11,74 | 12,64 | 5,33% | 1.940,00 |
| 04.11.2025 | 12,24 | 12,34 | 12,00 | 12,00 | -3,38% | 695,00 |
| 03.11.2025 | 12,92 | 12,94 | 12,38 | 12,42 | -3,57% | 1.576,00 |
| 31.10.2025 | 12,54 | 12,88 | 12,54 | 12,88 | 3,54% | 1.243,00 |
| 30.10.2025 | 12,96 | 13,26 | 12,44 | 12,44 | -4,31% | 8.293,00 |
| 29.10.2025 | 13,82 | 14,24 | 12,86 | 13,00 | -1,66% | 2.611,00 |
| 28.10.2025 | 13,70 | 13,70 | 13,22 | 13,22 | -3,22% | 846,00 |
| 27.10.2025 | 13,44 | 13,90 | 13,36 | 13,66 | 0,29% | 5.671,00 |
| 24.10.2025 | 13,20 | 13,76 | 13,20 | 13,62 | 1,34% | 2.777,00 |
| 23.10.2025 | 13,50 | 13,50 | 13,36 | 13,44 | 1,66% | 1.973,00 |
| 22.10.2025 | 13,68 | 13,80 | 13,20 | 13,22 | -1,49% | 1.428,00 |
| 21.10.2025 | 14,10 | 14,12 | 13,42 | 13,42 | -3,17% | 4.999,00 |
| 20.10.2025 | 14,04 | 14,04 | 13,80 | 13,86 | 0,29% | 671,00 |
| 17.10.2025 | 13,70 | 14,06 | 13,68 | 13,82 | -1,43% | 2.374,00 |
| 16.10.2025 | 13,96 | 14,12 | 13,66 | 14,02 | 0,00% | 4.190,00 |
| 15.10.2025 | 14,14 | 14,42 | 14,02 | 14,02 | -1,27% | 828,00 |
| 14.10.2025 | 14,18 | 14,22 | 13,80 | 14,20 | -0,56% | 2.845,00 |
| 13.10.2025 | 14,00 | 14,32 | 14,00 | 14,28 | 2,73% | 2.665,00 |
| 10.10.2025 | 14,50 | 14,98 | 13,84 | 13,90 | -3,20% | 5.336,00 |
| 09.10.2025 | 14,52 | 14,72 | 14,36 | 14,36 | -2,58% | 3.497,00 |
| 08.10.2025 | 14,98 | 15,16 | 14,74 | 14,74 | 0,27% | 1.444,00 |
| 07.10.2025 | 15,46 | 15,52 | 14,48 | 14,70 | -1,61% | 3.157,00 |
| 06.10.2025 | 15,48 | 15,50 | 14,68 | 14,94 | -3,86% | 5.042,00 |
| 03.10.2025 | 16,10 | 16,20 | 15,52 | 15,54 | -0,51% | 5.101,00 |
| 02.10.2025 | 16,96 | 16,96 | 15,30 | 15,62 | -7,02% | 1.244,00 |
| 01.10.2025 | 17,58 | 17,60 | 16,74 | 16,80 | -3,11% | 1.289,00 |
| 30.09.2025 | 17,52 | 17,94 | 17,22 | 17,34 | -0,80% | 16.219,00 |
| 29.09.2025 | 16,26 | 17,56 | 16,22 | 17,48 | 9,80% | 3.500,00 |
| 26.09.2025 | 16,26 | 16,48 | 15,90 | 15,92 | -1,00% | 2.958,00 |
| 25.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -1,35% | 68,00 |
| 24.09.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | 2.646,00 |
| 23.09.2025 | 16,36 | 16,40 | 16,00 | 16,00 | -2,08% | 863,00 |
| 22.09.2025 | 16,18 | 16,34 | 15,80 | 16,34 | 2,13% | 558,00 |
| 19.09.2025 | 16,82 | 16,82 | 16,00 | 16,00 | -3,61% | 1.375,00 |
| 18.09.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,10% | 3.886,00 |
| 17.09.2025 | 16,62 | 16,68 | 16,24 | 16,42 | -3,98% | 6.850,00 |
| 16.09.2025 | 17,08 | 17,38 | 17,08 | 17,10 | -0,47% | 573,00 |
| 15.09.2025 | 16,94 | 17,44 | 16,76 | 17,18 | 3,49% | 1.825,00 |
| 12.09.2025 | 16,36 | 16,60 | 16,36 | 16,60 | -0,78% | 856,00 |
| 10.09.2025 | 16,73 | 16,98 | 16,48 | 16,73 | -0,18% | 8.953,00 |
| 09.09.2025 | 16,50 | 16,81 | 16,31 | 16,76 | 3,46% | 3.021,00 |
| 08.09.2025 | 15,23 | 16,45 | 15,23 | 16,20 | 6,44% | 3.542,00 |
| 05.09.2025 | 15,32 | 15,32 | 14,94 | 15,22 | -0,26% | 877,00 |
| 04.09.2025 | 15,10 | 15,60 | 15,10 | 15,26 | 0,53% | 13.752,00 |
| 03.09.2025 | 14,30 | 15,44 | 14,30 | 15,18 | 11,29% | 6.895,00 |
| 02.09.2025 | 13,76 | 13,96 | 13,64 | 13,64 | -2,57% | 546,00 |
| 01.09.2025 | 13,94 | 14,00 | 13,94 | 14,00 | 0,14% | 230,00 |
| 29.08.2025 | 14,38 | 14,50 | 13,92 | 13,98 | -1,13% | 975,00 |
| 28.08.2025 | 14,10 | 14,24 | 13,82 | 14,14 | 0,14% | 3.142,00 |
| 27.08.2025 | 14,04 | 14,26 | 14,04 | 14,12 | -0,28% | 752,00 |
| 26.08.2025 | 13,94 | 14,30 | 13,68 | 14,16 | 1,29% | 11.663,00 |
| 25.08.2025 | 13,82 | 14,02 | 13,58 | 13,98 | -0,57% | 2.135,00 |
| 22.08.2025 | 13,96 | 14,12 | 13,94 | 14,06 | 1,15% | 1.160,00 |
| 21.08.2025 | 13,76 | 13,94 | 13,48 | 13,90 | 2,36% | 6.051,00 |
| 20.08.2025 | 13,88 | 14,08 | 13,34 | 13,58 | -3,00% | 9.202,00 |
| 19.08.2025 | 14,92 | 15,58 | 13,70 | 14,00 | -3,71% | 13.385,00 |
| 18.08.2025 | 14,00 | 14,54 | 13,98 | 14,54 | 8,18% | 4.629,00 |
| 15.08.2025 | 13,48 | 13,52 | 13,30 | 13,44 | -0,15% | 1.579,00 |
| 14.08.2025 | 13,76 | 13,76 | 13,46 | 13,46 | -3,86% | 419,00 |
| 13.08.2025 | 14,20 | 14,24 | 14,00 | 14,00 | 0,00% | 4.495,00 |
| 12.08.2025 | 13,92 | 14,00 | 13,46 | 14,00 | -0,85% | 3.031,00 |
| 11.08.2025 | 13,54 | 14,12 | 13,50 | 14,12 | 2,62% | 2.216,00 |
| 08.08.2025 | 13,98 | 14,14 | 13,76 | 13,76 | -0,86% | 2.563,00 |
| 07.08.2025 | 14,24 | 14,24 | 13,80 | 13,88 | -1,56% | 2.637,00 |
| 06.08.2025 | 14,14 | 14,14 | 14,08 | 14,10 | 1,44% | 4.046,00 |
| 05.08.2025 | 14,22 | 14,30 | 13,88 | 13,90 | -1,28% | 624,00 |
| 04.08.2025 | 13,98 | 14,08 | 13,86 | 14,08 | 1,59% | 1.102,00 |
| 01.08.2025 | 14,52 | 14,52 | 13,64 | 13,86 | -4,41% | 2.178,00 |
| 31.07.2025 | 14,48 | 14,56 | 14,42 | 14,50 | 3,87% | 1.156,00 |