16,000€
1,11%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,75 | 16,13 | 15,68 | 16,03 | 1,26% | - |
| 28.05.2026 | 15,60 | 16,03 | 15,53 | 15,83 | 1,77% | - |
| 27.05.2026 | 15,25 | 15,55 | 15,08 | 15,55 | 3,67% | - |
| 26.05.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -1,15% | - |
| 25.05.2026 | 15,05 | 15,18 | 14,98 | 15,18 | 0,17% | - |
| 22.05.2026 | 15,10 | 15,30 | 15,03 | 15,15 | 1,17% | - |
| 21.05.2026 | 15,00 | 15,08 | 14,88 | 14,98 | 1,87% | - |
| 20.05.2026 | 14,85 | 14,98 | 14,48 | 14,70 | -1,84% | - |
| 19.05.2026 | 15,00 | 15,30 | 14,80 | 14,98 | 0,34% | - |
| 18.05.2026 | 15,40 | 15,43 | 14,88 | 14,93 | -2,77% | 100,00 |
| 15.05.2026 | 15,55 | 15,73 | 15,33 | 15,35 | -1,60% | - |
| 14.05.2026 | 15,45 | 15,63 | 15,45 | 15,60 | 0,32% | - |
| 13.05.2026 | 15,40 | 15,58 | 15,35 | 15,55 | 2,13% | - |
| 12.05.2026 | 15,40 | 15,58 | 15,10 | 15,23 | -2,72% | - |
| 11.05.2026 | 16,05 | 16,05 | 15,58 | 15,65 | -1,11% | 50,00 |
| 08.05.2026 | 15,90 | 16,08 | 15,68 | 15,83 | -0,47% | 519,00 |
| 07.05.2026 | 15,80 | 16,08 | 15,80 | 15,90 | 1,11% | - |
| 06.05.2026 | 15,80 | 15,98 | 15,43 | 15,73 | -0,47% | - |
| 05.05.2026 | 16,15 | 16,35 | 15,78 | 15,80 | -2,77% | 307,00 |
| 04.05.2026 | 15,80 | 16,45 | 15,53 | 16,25 | 9,61% | 60,00 |
| 30.04.2026 | 14,75 | 15,08 | 14,40 | 14,83 | -2,95% | - |
| 29.04.2026 | 15,25 | 15,35 | 15,25 | 15,28 | -0,16% | - |
| 28.04.2026 | 14,45 | 15,93 | 14,33 | 15,30 | 6,07% | - |
| 27.04.2026 | 14,70 | 14,75 | 14,13 | 14,43 | 1,05% | - |
| 24.04.2026 | 14,18 | 14,28 | 14,18 | 14,28 | 1,06% | - |
| 23.04.2026 | 14,73 | 14,80 | 14,08 | 14,13 | -5,83% | - |
| 22.04.2026 | 14,95 | 15,00 | 14,95 | 15,00 | -1,64% | - |
| 21.04.2026 | 14,85 | 15,28 | 14,70 | 15,25 | 3,57% | 203,00 |
| 20.04.2026 | 14,75 | 14,78 | 13,80 | 14,73 | 0,34% | 2.152,00 |
| 17.04.2026 | 14,45 | 14,78 | 14,38 | 14,68 | 1,38% | - |
| 16.04.2026 | 13,63 | 14,68 | 13,63 | 14,48 | 8,43% | 80,00 |
| 15.04.2026 | 13,33 | 13,45 | 13,30 | 13,35 | 2,89% | - |
| 14.04.2026 | 12,93 | 12,98 | 12,93 | 12,98 | 3,80% | - |
| 13.04.2026 | 12,58 | 12,58 | 12,50 | 12,50 | -0,60% | - |
| 10.04.2026 | 13,03 | 13,33 | 12,58 | 12,58 | -4,55% | - |
| 09.04.2026 | 13,13 | 13,38 | 12,98 | 13,18 | -3,48% | - |
| 08.04.2026 | 12,98 | 13,65 | 12,98 | 13,65 | 4,80% | - |
| 07.04.2026 | 12,95 | 13,18 | 12,63 | 13,03 | 2,24% | - |
| 02.04.2026 | 12,51 | 12,89 | 11,95 | 12,74 | 1,76% | 80,00 |
| 01.04.2026 | 12,32 | 12,67 | 12,29 | 12,52 | 1,79% | - |
| 31.03.2026 | 11,83 | 12,36 | 11,71 | 12,30 | 4,15% | - |
| 30.03.2026 | 11,74 | 12,04 | 11,72 | 11,81 | -2,72% | - |
| 27.03.2026 | 12,06 | 12,16 | 12,06 | 12,14 | 0,91% | - |
| 26.03.2026 | 11,81 | 12,16 | 11,73 | 12,03 | 1,69% | - |
| 25.03.2026 | 12,05 | 12,40 | 11,68 | 11,83 | -1,74% | 2.400,00 |
| 24.03.2026 | 12,33 | 12,50 | 11,72 | 12,04 | -3,29% | 500,00 |
| 23.03.2026 | 12,70 | 12,70 | 12,19 | 12,45 | -3,26% | 100,00 |
| 20.03.2026 | 12,93 | 12,93 | 12,85 | 12,87 | 0,63% | - |
| 19.03.2026 | 12,73 | 12,90 | 12,45 | 12,79 | -0,70% | 3,00 |
| 18.03.2026 | 12,83 | 13,06 | 12,82 | 12,88 | 0,55% | - |
| 17.03.2026 | 12,83 | 12,88 | 12,60 | 12,81 | 0,47% | - |
| 16.03.2026 | 12,63 | 12,78 | 12,63 | 12,75 | 0,24% | - |
| 13.03.2026 | 12,55 | 12,93 | 12,47 | 12,72 | -2,00% | - |
| 12.03.2026 | 13,04 | 13,07 | 12,96 | 12,98 | 0,08% | - |
| 11.03.2026 | 13,00 | 13,00 | 12,97 | 12,97 | -0,31% | - |
| 10.03.2026 | 12,96 | 13,05 | 12,93 | 13,01 | 1,09% | - |
| 09.03.2026 | 12,99 | 13,27 | 12,48 | 12,87 | -2,79% | 40,00 |
| 06.03.2026 | 13,42 | 13,52 | 13,11 | 13,24 | -3,00% | - |
| 05.03.2026 | 12,98 | 13,73 | 12,70 | 13,65 | 4,68% | 706,00 |
| 04.03.2026 | 13,28 | 13,44 | 13,02 | 13,04 | -2,03% | 23,00 |
| 03.03.2026 | 13,03 | 13,50 | 12,85 | 13,31 | 0,45% | 2.260,00 |
| 02.03.2026 | 13,41 | 13,65 | 12,37 | 13,25 | -2,00% | 455,00 |
| 27.02.2026 | 12,78 | 13,79 | 12,77 | 13,52 | 3,52% | 310,00 |
| 26.02.2026 | 10,41 | 13,08 | 10,41 | 13,06 | 24,50% | 6.246,00 |
| 25.02.2026 | 10,48 | 10,66 | 10,19 | 10,49 | -0,29% | 434,00 |
| 24.02.2026 | 10,15 | 10,52 | 10,13 | 10,52 | 2,43% | 5,00 |
| 23.02.2026 | 10,42 | 10,42 | 10,18 | 10,27 | -2,38% | - |
| 20.02.2026 | 10,58 | 10,59 | 10,10 | 10,52 | 0,10% | - |
| 19.02.2026 | 10,39 | 10,55 | 10,24 | 10,51 | 0,19% | - |
| 18.02.2026 | 10,38 | 10,51 | 10,38 | 10,49 | 1,35% | - |
| 17.02.2026 | 10,52 | 10,63 | 10,16 | 10,35 | -2,63% | 294,00 |
| 16.02.2026 | 10,44 | 10,73 | 10,43 | 10,63 | 1,14% | 75,00 |
| 13.02.2026 | 10,46 | 10,59 | 10,27 | 10,51 | -3,13% | - |
| 12.02.2026 | 10,88 | 11,17 | 10,77 | 10,85 | 0,65% | - |
| 11.02.2026 | 11,02 | 11,26 | 10,49 | 10,78 | -2,18% | - |
| 10.02.2026 | 10,90 | 11,20 | 10,80 | 11,02 | 2,13% | - |
| 09.02.2026 | 10,70 | 10,95 | 10,51 | 10,79 | 1,70% | 200,00 |
| 06.02.2026 | 10,00 | 10,84 | 9,93 | 10,61 | 4,02% | 80,00 |
| 05.02.2026 | 10,81 | 11,07 | 10,04 | 10,20 | -6,08% | 244,00 |
| 04.02.2026 | 11,22 | 11,28 | 10,68 | 10,86 | -0,91% | 1.665,00 |
| 03.02.2026 | 12,17 | 12,27 | 10,89 | 10,96 | -9,27% | 500,00 |
| 02.02.2026 | 10,59 | 12,56 | 10,33 | 12,08 | 15,27% | 310,00 |
| 30.01.2026 | 11,27 | 11,45 | 10,47 | 10,48 | -6,93% | - |
| 29.01.2026 | 11,87 | 11,98 | 11,21 | 11,26 | -3,18% | - |
| 28.01.2026 | 11,45 | 11,64 | 11,45 | 11,63 | -0,26% | - |
| 27.01.2026 | 11,47 | 11,67 | 11,47 | 11,66 | 3,28% | - |
| 26.01.2026 | 11,43 | 11,52 | 11,27 | 11,29 | -1,31% | 394,00 |
| 23.01.2026 | 11,72 | 11,87 | 11,44 | 11,44 | -2,72% | 119,00 |
| 22.01.2026 | 11,40 | 11,91 | 11,40 | 11,76 | 4,63% | 2.925,00 |
| 21.01.2026 | 11,29 | 11,53 | 11,21 | 11,24 | -1,66% | 12,00 |
| 20.01.2026 | 11,85 | 11,95 | 11,34 | 11,43 | -3,63% | 650,00 |
| 19.01.2026 | 12,00 | 12,12 | 11,77 | 11,86 | -1,17% | 3.470,00 |
| 16.01.2026 | 12,13 | 12,24 | 11,94 | 12,00 | -0,74% | - |
| 15.01.2026 | 11,57 | 12,18 | 11,55 | 12,09 | 5,41% | - |
| 14.01.2026 | 11,64 | 11,70 | 11,36 | 11,47 | -0,09% | - |
| 13.01.2026 | 11,70 | 11,72 | 11,31 | 11,48 | -0,95% | 350,00 |
| 12.01.2026 | 11,69 | 11,79 | 11,50 | 11,59 | -0,26% | - |
| 09.01.2026 | 12,27 | 12,43 | 11,56 | 11,62 | -5,76% | 540,00 |
| 08.01.2026 | 12,29 | 12,40 | 12,28 | 12,33 | -0,24% | - |
| 07.01.2026 | 12,29 | 12,42 | 12,24 | 12,36 | -0,56% | 100,00 |