13,900€
-0,36%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,85 | 13,90 | 13,85 | 13,90 | -0,36% | - |
| 26.11.2025 | 13,95 | 14,05 | 13,90 | 13,95 | 0,36% | - |
| 25.11.2025 | 13,70 | 14,05 | 13,55 | 13,90 | 1,46% | - |
| 24.11.2025 | 13,30 | 13,80 | 12,80 | 13,70 | 10,04% | - |
| 21.11.2025 | 12,45 | 12,45 | 12,30 | 12,45 | 0,00% | - |
| 20.11.2025 | 12,55 | 12,90 | 12,35 | 12,45 | -0,80% | - |
| 19.11.2025 | 12,45 | 12,75 | 12,40 | 12,55 | 0,80% | - |
| 18.11.2025 | 12,45 | 13,15 | 12,10 | 12,45 | 0,40% | - |
| 17.11.2025 | 12,85 | 13,15 | 12,40 | 12,40 | -3,88% | - |
| 14.11.2025 | 13,00 | 13,00 | 12,60 | 12,90 | -1,53% | - |
| 13.11.2025 | 13,25 | 13,35 | 12,95 | 13,10 | -1,13% | - |
| 12.11.2025 | 13,25 | 13,80 | 13,20 | 13,25 | 0,38% | - |
| 11.11.2025 | 13,00 | 13,55 | 12,90 | 13,20 | 0,38% | - |
| 10.11.2025 | 12,95 | 13,20 | 12,90 | 13,15 | 0,38% | - |
| 07.11.2025 | 12,75 | 13,10 | 12,40 | 13,10 | 1,16% | - |
| 06.11.2025 | 13,05 | 13,20 | 12,80 | 12,95 | 1,97% | - |
| 05.11.2025 | 13,55 | 13,55 | 12,55 | 12,70 | -1,17% | - |
| 04.11.2025 | 13,95 | 14,60 | 12,75 | 12,85 | -4,81% | - |
| 03.11.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -0,37% | - |
| 31.10.2025 | 13,40 | 13,60 | 13,15 | 13,55 | 3,44% | - |
| 30.10.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -4,73% | - |
| 29.10.2025 | 13,80 | 13,80 | 13,70 | 13,75 | -1,08% | - |
| 28.10.2025 | 14,10 | 14,15 | 13,60 | 13,90 | 1,09% | - |
| 27.10.2025 | 13,75 | 13,95 | 13,50 | 13,75 | 0,73% | - |
| 24.10.2025 | 13,75 | 13,85 | 13,65 | 13,65 | -2,50% | - |
| 23.10.2025 | 13,95 | 14,15 | 13,90 | 14,00 | 1,45% | - |
| 22.10.2025 | 13,55 | 13,95 | 13,50 | 13,80 | 2,22% | - |
| 21.10.2025 | 13,45 | 13,50 | 13,35 | 13,50 | 1,12% | - |
| 20.10.2025 | 12,85 | 13,45 | 12,40 | 13,35 | 2,30% | - |
| 17.10.2025 | 13,00 | 13,10 | 12,75 | 13,05 | -0,38% | - |
| 16.10.2025 | 12,85 | 13,20 | 12,35 | 13,10 | 3,15% | - |
| 15.10.2025 | 12,75 | 12,75 | 12,70 | 12,70 | 2,01% | - |
| 14.10.2025 | 12,55 | 12,60 | 12,40 | 12,45 | -1,19% | - |
| 13.10.2025 | 12,15 | 12,65 | 12,10 | 12,60 | 2,86% | - |
| 10.10.2025 | 12,10 | 12,65 | 12,10 | 12,25 | -0,41% | - |
| 09.10.2025 | 12,35 | 12,45 | 12,20 | 12,30 | -0,40% | - |
| 08.10.2025 | 12,25 | 12,45 | 12,10 | 12,35 | 1,23% | - |
| 07.10.2025 | 12,15 | 12,30 | 12,00 | 12,20 | -1,61% | - |
| 06.10.2025 | 12,45 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 03.10.2025 | 12,20 | 12,70 | 12,10 | 12,40 | 1,22% | - |
| 02.10.2025 | 12,25 | 12,35 | 11,95 | 12,25 | -1,21% | - |
| 01.10.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 1,22% | - |
| 30.09.2025 | 12,20 | 13,15 | 12,10 | 12,25 | 1,24% | - |
| 29.09.2025 | 12,20 | 12,30 | 12,00 | 12,10 | -1,63% | - |
| 26.09.2025 | 12,30 | 13,20 | 12,20 | 12,30 | -1,60% | - |
| 25.09.2025 | 12,65 | 12,70 | 12,50 | 12,50 | -0,79% | - |
| 24.09.2025 | 12,55 | 12,60 | 12,50 | 12,60 | 0,40% | - |
| 23.09.2025 | 12,60 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 22.09.2025 | 12,45 | 12,70 | 12,20 | 12,60 | -3,82% | - |
| 19.09.2025 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | - |
| 18.09.2025 | 12,50 | 13,30 | 12,50 | 13,10 | 3,97% | - |
| 17.09.2025 | 12,50 | 12,85 | 12,30 | 12,60 | 0,00% | - |
| 16.09.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 15.09.2025 | 12,70 | 12,95 | 12,40 | 12,50 | -3,85% | - |
| 12.09.2025 | 12,80 | 13,10 | 12,00 | 13,00 | 5,69% | - |
| 11.09.2025 | 12,20 | 12,30 | 12,10 | 12,30 | -0,81% | - |
| 10.09.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 09.09.2025 | 12,55 | 12,55 | 12,40 | 12,40 | 0,00% | - |
| 08.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 05.09.2025 | 12,60 | 12,75 | 12,35 | 12,40 | -1,59% | - |
| 04.09.2025 | 12,70 | 12,80 | 12,50 | 12,60 | -0,79% | - |
| 03.09.2025 | 12,80 | 12,90 | 12,40 | 12,70 | -0,78% | - |
| 02.09.2025 | 12,80 | 12,80 | 12,50 | 12,80 | 0,00% | - |
| 01.09.2025 | 12,80 | 12,90 | 12,75 | 12,80 | 0,00% | - |
| 29.08.2025 | 12,60 | 12,90 | 12,55 | 12,80 | 1,59% | - |
| 28.08.2025 | 12,75 | 13,05 | 12,40 | 12,60 | -1,56% | - |
| 27.08.2025 | 12,50 | 12,90 | 12,00 | 12,80 | 2,40% | - |
| 26.08.2025 | 12,50 | 12,60 | 12,30 | 12,50 | 0,00% | - |
| 25.08.2025 | 12,35 | 12,70 | 12,30 | 12,50 | 0,81% | - |
| 22.08.2025 | 12,55 | 12,95 | 12,40 | 12,40 | -0,80% | - |
| 21.08.2025 | 12,45 | 12,70 | 12,30 | 12,50 | 0,00% | - |
| 20.08.2025 | 12,45 | 12,70 | 12,30 | 12,50 | 0,00% | - |
| 19.08.2025 | 12,45 | 12,55 | 12,30 | 12,50 | 0,81% | - |
| 18.08.2025 | 12,20 | 12,50 | 12,15 | 12,40 | 1,64% | - |
| 15.08.2025 | 12,05 | 12,35 | 12,00 | 12,20 | 0,83% | - |
| 14.08.2025 | 12,00 | 12,20 | 11,60 | 12,10 | 0,00% | - |
| 13.08.2025 | 11,80 | 12,25 | 10,78 | 12,10 | 2,54% | - |
| 12.08.2025 | 11,15 | 11,80 | 10,33 | 11,80 | 6,31% | - |
| 11.08.2025 | 10,70 | 11,20 | 10,25 | 11,10 | 3,74% | - |
| 08.08.2025 | 10,90 | 11,05 | 10,70 | 10,70 | -1,83% | - |
| 07.08.2025 | 10,75 | 10,90 | 10,33 | 10,90 | 0,93% | - |
| 06.08.2025 | 10,60 | 11,05 | 10,45 | 10,80 | 1,89% | - |
| 05.08.2025 | 9,35 | 10,80 | 9,33 | 10,60 | 13,67% | - |
| 04.08.2025 | 9,25 | 9,53 | 9,25 | 9,33 | 0,00% | - |
| 01.08.2025 | 9,65 | 9,70 | 9,23 | 9,33 | -4,36% | - |
| 31.07.2025 | 9,98 | 10,15 | 9,55 | 9,75 | -2,01% | - |
| 30.07.2025 | 10,03 | 10,30 | 9,80 | 9,95 | -1,00% | - |
| 29.07.2025 | 9,85 | 10,05 | 9,75 | 10,05 | 2,03% | - |
| 28.07.2025 | 9,60 | 10,65 | 9,55 | 9,85 | 2,07% | - |
| 25.07.2025 | 9,55 | 9,85 | 9,45 | 9,65 | 1,05% | - |
| 24.07.2025 | 9,78 | 9,85 | 9,55 | 9,55 | -2,05% | - |
| 23.07.2025 | 9,43 | 9,78 | 9,40 | 9,75 | 3,17% | - |
| 22.07.2025 | 9,10 | 9,45 | 9,10 | 9,45 | 3,28% | - |
| 21.07.2025 | 9,15 | 9,35 | 9,10 | 9,15 | 0,00% | - |
| 18.07.2025 | 9,35 | 9,50 | 9,15 | 9,15 | -2,14% | - |
| 17.07.2025 | 9,20 | 9,55 | 9,20 | 9,35 | 1,63% | - |
| 16.07.2025 | 9,25 | 9,45 | 9,00 | 9,20 | -0,54% | - |
| 15.07.2025 | 9,40 | 9,55 | 9,25 | 9,25 | -2,12% | - |
| 14.07.2025 | 9,35 | 9,60 | 9,35 | 9,45 | -0,53% | - |
| 11.07.2025 | 9,70 | 9,75 | 9,35 | 9,50 | -2,56% | - |