9,950€
-0,50%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,98 | 9,98 | 9,95 | 9,95 | -0,50% | - |
| 27.03.2026 | 10,20 | 10,50 | 9,85 | 10,00 | -3,85% | - |
| 26.03.2026 | 10,30 | 10,55 | 10,30 | 10,40 | 1,96% | - |
| 25.03.2026 | 10,10 | 10,20 | 10,10 | 10,20 | -0,97% | - |
| 24.03.2026 | 10,20 | 10,35 | 10,00 | 10,30 | 0,49% | - |
| 23.03.2026 | 10,03 | 10,35 | 10,03 | 10,25 | 2,50% | - |
| 20.03.2026 | 10,13 | 10,65 | 9,85 | 10,00 | -1,23% | - |
| 19.03.2026 | 10,35 | 10,50 | 9,95 | 10,13 | -2,17% | - |
| 18.03.2026 | 10,40 | 10,55 | 10,25 | 10,35 | -0,96% | - |
| 17.03.2026 | 10,35 | 10,80 | 10,30 | 10,45 | 2,45% | - |
| 16.03.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -1,45% | - |
| 13.03.2026 | 10,45 | 10,85 | 10,15 | 10,35 | -2,36% | - |
| 12.03.2026 | 10,65 | 10,65 | 10,60 | 10,60 | 0,00% | - |
| 11.03.2026 | 10,65 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 10.03.2026 | 10,75 | 10,80 | 10,65 | 10,70 | 1,90% | - |
| 09.03.2026 | 10,90 | 11,00 | 10,35 | 10,50 | -0,47% | - |
| 06.03.2026 | 10,80 | 11,00 | 10,45 | 10,55 | -4,95% | - |
| 05.03.2026 | 11,05 | 11,10 | 11,05 | 11,10 | -0,89% | - |
| 04.03.2026 | 11,20 | 11,30 | 11,15 | 11,20 | -1,75% | - |
| 03.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 02.03.2026 | 11,50 | 11,60 | 11,20 | 11,50 | 1,32% | - |
| 27.02.2026 | 11,45 | 12,05 | 11,10 | 11,35 | 2,71% | - |
| 26.02.2026 | 11,00 | 11,50 | 10,85 | 11,05 | 0,00% | - |
| 25.02.2026 | 10,80 | 11,20 | 10,00 | 11,05 | 4,74% | - |
| 24.02.2026 | 11,55 | 11,70 | 10,50 | 10,55 | -7,05% | - |
| 23.02.2026 | 11,70 | 11,80 | 11,10 | 11,35 | -2,58% | - |
| 20.02.2026 | 11,70 | 12,00 | 11,60 | 11,65 | 1,30% | - |
| 19.02.2026 | 11,70 | 11,75 | 11,45 | 11,50 | -0,86% | - |
| 18.02.2026 | 11,40 | 11,80 | 10,30 | 11,60 | 1,75% | - |
| 17.02.2026 | 11,25 | 11,60 | 11,00 | 11,40 | 0,00% | - |
| 16.02.2026 | 11,30 | 11,40 | 11,20 | 11,40 | 2,70% | - |
| 13.02.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -1,77% | - |
| 12.02.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 0,44% | - |
| 11.02.2026 | 11,25 | 11,35 | 10,95 | 11,25 | -0,88% | - |
| 10.02.2026 | 10,95 | 11,50 | 10,90 | 11,35 | 5,09% | - |
| 09.02.2026 | 10,80 | 10,90 | 10,80 | 10,80 | 0,93% | - |
| 06.02.2026 | 10,75 | 10,75 | 10,70 | 10,70 | -1,38% | - |
| 05.02.2026 | 10,90 | 10,90 | 10,80 | 10,85 | -0,46% | - |
| 04.02.2026 | 11,00 | 11,10 | 10,75 | 10,90 | -3,54% | - |
| 03.02.2026 | 11,35 | 11,35 | 11,30 | 11,30 | -1,31% | - |
| 02.02.2026 | 11,20 | 11,50 | 10,95 | 11,45 | 4,09% | - |
| 30.01.2026 | 11,00 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 29.01.2026 | 10,95 | 11,00 | 10,90 | 10,90 | -1,80% | - |
| 28.01.2026 | 11,10 | 11,20 | 11,10 | 11,10 | -0,45% | - |
| 27.01.2026 | 11,15 | 11,25 | 10,85 | 11,15 | 0,90% | - |
| 26.01.2026 | 11,25 | 11,30 | 11,00 | 11,05 | -5,56% | - |
| 23.01.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -0,85% | - |
| 22.01.2026 | 11,75 | 11,85 | 11,75 | 11,80 | 0,85% | - |
| 21.01.2026 | 11,60 | 11,70 | 11,00 | 11,70 | 2,63% | - |
| 20.01.2026 | 12,05 | 12,10 | 11,35 | 11,40 | -5,00% | - |
| 19.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 16.01.2026 | 12,45 | 12,50 | 12,00 | 12,00 | -3,23% | - |
| 15.01.2026 | 12,35 | 12,50 | 12,15 | 12,40 | 2,06% | - |
| 14.01.2026 | 12,70 | 13,05 | 12,10 | 12,15 | -5,81% | - |
| 13.01.2026 | 13,10 | 13,50 | 12,65 | 12,90 | -0,77% | - |
| 12.01.2026 | 13,50 | 13,60 | 12,80 | 13,00 | -3,70% | - |
| 09.01.2026 | 13,90 | 14,00 | 13,25 | 13,50 | 0,75% | - |
| 08.01.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,75% | - |
| 07.01.2026 | 13,35 | 13,65 | 12,85 | 13,30 | 0,38% | - |
| 06.01.2026 | 13,05 | 13,35 | 12,70 | 13,25 | 0,38% | - |
| 05.01.2026 | 12,70 | 13,25 | 12,60 | 13,20 | 2,72% | - |
| 02.01.2026 | 13,00 | 13,05 | 12,85 | 12,85 | -1,91% | - |
| 30.12.2025 | 13,15 | 13,15 | 13,10 | 13,10 | 0,38% | - |
| 29.12.2025 | 12,95 | 13,20 | 11,85 | 13,05 | 3,16% | - |
| 23.12.2025 | 13,15 | 13,35 | 12,55 | 12,65 | -4,89% | - |
| 22.12.2025 | 13,20 | 13,50 | 13,10 | 13,30 | 0,76% | - |
| 19.12.2025 | 13,25 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 18.12.2025 | 13,20 | 13,45 | 13,10 | 13,20 | 0,00% | - |
| 17.12.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -1,12% | - |
| 16.12.2025 | 13,35 | 13,40 | 13,30 | 13,35 | -0,37% | - |
| 15.12.2025 | 13,20 | 13,45 | 13,00 | 13,40 | 0,00% | - |
| 12.12.2025 | 13,35 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 11.12.2025 | 13,60 | 13,65 | 13,35 | 13,40 | -1,47% | - |
| 10.12.2025 | 13,50 | 13,75 | 13,35 | 13,60 | 0,37% | - |
| 09.12.2025 | 13,40 | 13,75 | 12,50 | 13,55 | 1,12% | - |
| 08.12.2025 | 13,70 | 13,80 | 13,35 | 13,40 | -1,83% | - |
| 05.12.2025 | 13,65 | 13,95 | 12,50 | 13,65 | -0,36% | - |
| 04.12.2025 | 13,70 | 13,75 | 12,45 | 13,70 | 0,74% | 1,00 |
| 03.12.2025 | 13,60 | 13,70 | 12,60 | 13,60 | 0,00% | - |
| 02.12.2025 | 13,70 | 13,75 | 13,40 | 13,60 | -0,73% | - |
| 01.12.2025 | 13,80 | 14,00 | 13,65 | 13,70 | -1,44% | - |
| 28.11.2025 | 13,90 | 14,05 | 12,65 | 13,90 | 0,00% | - |
| 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% | - |