13,960€
-1,27%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,22 | 14,44 | 14,16 | 14,18 | 0,28% | - |
| 14.10.2025 | 14,15 | 14,19 | 13,69 | 14,14 | -0,35% | 2.500,00 |
| 13.10.2025 | 13,89 | 14,28 | 13,89 | 14,19 | 2,38% | 4,00 |
| 10.10.2025 | 14,64 | 14,93 | 13,67 | 13,86 | -3,35% | - |
| 09.10.2025 | 14,51 | 14,91 | 14,28 | 14,34 | -2,45% | - |
| 08.10.2025 | 14,80 | 15,32 | 14,65 | 14,70 | 0,55% | - |
| 07.10.2025 | 15,33 | 15,57 | 14,31 | 14,62 | -2,53% | 1.200,00 |
| 06.10.2025 | 15,39 | 15,65 | 14,62 | 15,00 | -0,73% | 7,00 |
| 03.10.2025 | 15,55 | 16,07 | 15,09 | 15,11 | -4,31% | 1,00 |
| 02.10.2025 | 16,72 | 16,96 | 15,78 | 15,79 | -6,07% | 103,00 |
| 01.10.2025 | 17,60 | 17,68 | 16,65 | 16,81 | -3,17% | - |
| 30.09.2025 | 17,54 | 17,94 | 17,23 | 17,36 | -0,23% | 317,00 |
| 29.09.2025 | 16,10 | 17,56 | 15,99 | 17,40 | 7,27% | 1,00 |
| 26.09.2025 | 16,12 | 16,25 | 15,94 | 16,22 | 0,62% | - |
| 25.09.2025 | 16,34 | 16,35 | 15,77 | 16,12 | -0,92% | - |
| 24.09.2025 | 16,00 | 16,41 | 15,92 | 16,27 | -0,37% | 2,00 |
| 23.09.2025 | 16,24 | 16,44 | 16,18 | 16,33 | 0,62% | 150,00 |
| 22.09.2025 | 16,03 | 16,44 | 15,83 | 16,23 | -0,49% | 110,00 |
| 19.09.2025 | 16,79 | 16,86 | 16,29 | 16,31 | -2,74% | 2.699,00 |
| 18.09.2025 | 16,42 | 16,81 | 16,25 | 16,77 | 1,64% | 120,00 |
| 17.09.2025 | 16,77 | 17,03 | 16,18 | 16,50 | -2,42% | - |
| 16.09.2025 | 17,23 | 17,49 | 16,74 | 16,91 | -2,54% | - |
| 15.09.2025 | 16,43 | 17,51 | 16,42 | 17,35 | 4,33% | 175,00 |
| 12.09.2025 | 16,54 | 16,76 | 16,36 | 16,63 | 1,59% | - |
| 11.09.2025 | 16,83 | 16,91 | 16,23 | 16,37 | -2,62% | - |
| 10.09.2025 | 16,73 | 16,83 | 16,40 | 16,81 | 0,48% | - |
| 09.09.2025 | 16,34 | 16,81 | 16,30 | 16,73 | 2,70% | 9,00 |
| 08.09.2025 | 15,21 | 16,46 | 15,17 | 16,29 | 7,45% | 172,00 |
| 05.09.2025 | 15,29 | 15,40 | 14,90 | 15,16 | -0,85% | - |
| 04.09.2025 | 15,23 | 15,56 | 15,11 | 15,29 | 0,39% | 698,00 |
| 03.09.2025 | 14,17 | 15,64 | 14,17 | 15,23 | 10,28% | - |
| 02.09.2025 | 13,84 | 14,04 | 13,52 | 13,81 | -1,29% | - |
| 01.09.2025 | 13,91 | 14,06 | 13,82 | 13,99 | 0,58% | - |
| 29.08.2025 | 14,36 | 14,40 | 13,86 | 13,91 | -3,07% | 107,00 |
| 28.08.2025 | 14,05 | 14,37 | 13,92 | 14,35 | 1,56% | 2,00 |
| 27.08.2025 | 14,18 | 14,32 | 14,05 | 14,13 | -0,14% | - |
| 26.08.2025 | 13,85 | 14,39 | 13,75 | 14,15 | 2,31% | - |
| 25.08.2025 | 13,69 | 14,20 | 13,55 | 13,83 | 0,88% | - |
| 22.08.2025 | 13,85 | 14,14 | 13,67 | 13,71 | -0,72% | 70,00 |
| 21.08.2025 | 13,63 | 14,01 | 13,35 | 13,81 | 2,07% | - |
| 20.08.2025 | 13,85 | 14,12 | 13,31 | 13,53 | -2,73% | - |
| 19.08.2025 | 15,06 | 15,65 | 13,44 | 13,91 | -4,66% | 969,00 |
| 18.08.2025 | 14,05 | 14,60 | 13,95 | 14,59 | 4,29% | - |
| 15.08.2025 | 13,22 | 14,04 | 13,15 | 13,99 | 5,74% | - |
| 14.08.2025 | 14,05 | 14,21 | 13,21 | 13,23 | -5,70% | - |
| 13.08.2025 | 14,09 | 14,28 | 13,88 | 14,03 | -0,14% | - |
| 12.08.2025 | 13,79 | 14,11 | 13,46 | 14,05 | 1,96% | 56,00 |
| 11.08.2025 | 13,79 | 14,24 | 13,64 | 13,78 | 0,73% | - |
| 08.08.2025 | 13,95 | 14,07 | 13,68 | 13,68 | -1,87% | 200,00 |
| 07.08.2025 | 14,09 | 14,27 | 13,82 | 13,94 | -1,06% | - |
| 06.08.2025 | 13,97 | 14,40 | 13,92 | 14,09 | 0,86% | - |
| 05.08.2025 | 14,03 | 14,28 | 13,84 | 13,97 | -0,57% | 18,00 |
| 04.08.2025 | 13,73 | 14,07 | 13,73 | 14,05 | 1,96% | - |
| 01.08.2025 | 14,52 | 14,79 | 13,68 | 13,78 | -4,97% | - |
| 31.07.2025 | 14,22 | 14,66 | 14,22 | 14,50 | 3,20% | 50,00 |
| 30.07.2025 | 14,22 | 14,40 | 13,94 | 14,05 | -1,26% | - |
| 29.07.2025 | 14,66 | 14,90 | 14,19 | 14,23 | -2,60% | - |
| 28.07.2025 | 14,73 | 14,93 | 14,53 | 14,61 | -0,14% | - |
| 25.07.2025 | 14,61 | 14,82 | 14,37 | 14,63 | 0,69% | - |
| 24.07.2025 | 14,94 | 15,24 | 14,48 | 14,53 | -2,68% | 78,00 |
| 23.07.2025 | 15,07 | 15,12 | 14,88 | 14,93 | 0,34% | - |
| 22.07.2025 | 15,25 | 15,25 | 14,88 | 14,88 | -2,04% | - |
| 21.07.2025 | 15,39 | 15,46 | 14,80 | 15,19 | -1,24% | - |
| 18.07.2025 | 15,90 | 15,92 | 15,33 | 15,38 | -2,41% | - |
| 17.07.2025 | 16,04 | 16,29 | 15,68 | 15,76 | -1,44% | 751,00 |
| 16.07.2025 | 16,07 | 16,31 | 15,42 | 15,99 | -0,81% | - |
| 15.07.2025 | 16,00 | 16,30 | 15,86 | 16,12 | 1,07% | 18,00 |
| 14.07.2025 | 15,73 | 16,06 | 15,50 | 15,95 | 1,21% | - |
| 11.07.2025 | 16,89 | 16,98 | 15,58 | 15,76 | -6,19% | - |
| 10.07.2025 | 16,50 | 16,99 | 16,39 | 16,80 | 0,96% | - |
| 09.07.2025 | 16,42 | 16,86 | 16,29 | 16,64 | 1,71% | 150,00 |
| 08.07.2025 | 16,25 | 16,83 | 16,25 | 16,36 | -1,51% | - |
| 07.07.2025 | 17,05 | 17,15 | 16,48 | 16,61 | -2,47% | 325,00 |
| 04.07.2025 | 17,01 | 17,14 | 16,91 | 17,03 | 0,18% | 1.006,00 |
| 03.07.2025 | 17,03 | 17,29 | 16,76 | 17,00 | -0,41% | 200,00 |
| 02.07.2025 | 17,37 | 17,53 | 16,94 | 17,07 | -0,81% | - |
| 01.07.2025 | 16,36 | 17,51 | 16,01 | 17,21 | 7,36% | - |
| 30.06.2025 | 15,75 | 16,08 | 15,73 | 16,03 | 1,58% | - |
| 27.06.2025 | 15,96 | 16,17 | 15,49 | 15,78 | -1,00% | - |
| 26.06.2025 | 15,71 | 16,03 | 15,56 | 15,94 | 1,34% | - |
| 25.06.2025 | 15,61 | 15,91 | 15,57 | 15,73 | 0,77% | - |
| 24.06.2025 | 15,30 | 16,10 | 15,20 | 15,61 | 2,90% | - |
| 23.06.2025 | 15,67 | 15,68 | 14,98 | 15,17 | -3,19% | - |
| 20.06.2025 | 15,99 | 16,26 | 15,38 | 15,67 | -2,00% | 1.000,00 |
| 19.06.2025 | 16,17 | 16,22 | 15,99 | 15,99 | -1,11% | - |
| 18.06.2025 | 16,06 | 16,29 | 15,80 | 16,17 | 0,81% | - |
| 17.06.2025 | 15,92 | 16,18 | 15,65 | 16,04 | 0,82% | - |
| 16.06.2025 | 15,96 | 16,21 | 15,80 | 15,91 | -0,31% | - |
| 13.06.2025 | 16,30 | 16,48 | 15,83 | 15,96 | -2,86% | 200,00 |
| 12.06.2025 | 16,81 | 16,81 | 16,24 | 16,43 | -1,38% | - |
| 11.06.2025 | 16,77 | 17,04 | 16,37 | 16,66 | 0,30% | - |
| 10.06.2025 | 16,60 | 16,84 | 16,18 | 16,61 | 0,48% | - |
| 09.06.2025 | 16,83 | 17,21 | 16,53 | 16,53 | -0,84% | - |
| 06.06.2025 | 16,11 | 16,72 | 16,09 | 16,67 | 3,86% | - |
| 05.06.2025 | 16,30 | 16,55 | 15,91 | 16,05 | -1,53% | - |
| 04.06.2025 | 16,02 | 16,33 | 15,77 | 16,30 | 1,88% | 550,00 |
| 03.06.2025 | 15,84 | 16,66 | 15,78 | 16,00 | 0,82% | - |
| 02.06.2025 | 16,18 | 16,18 | 15,57 | 15,87 | -1,98% | - |
| 30.05.2025 | 15,84 | 16,22 | 15,64 | 16,19 | 1,89% | - |
| 29.05.2025 | 16,10 | 16,67 | 15,68 | 15,89 | -1,18% | 730,00 |