9,450€
-0,53%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,45 | 9,55 | 9,35 | 9,40 | -1,05% | - |
| 01.07.2025 | 9,45 | 9,85 | 9,30 | 9,50 | 0,53% | - |
| 30.06.2025 | 9,45 | 9,55 | 9,25 | 9,45 | -0,53% | - |
| 27.06.2025 | 9,43 | 9,65 | 9,35 | 9,50 | 0,53% | - |
| 26.06.2025 | 9,33 | 9,45 | 9,20 | 9,45 | 1,07% | - |
| 25.06.2025 | 9,45 | 9,50 | 9,25 | 9,35 | -1,06% | - |
| 24.06.2025 | 9,35 | 9,45 | 9,20 | 9,45 | 1,07% | - |
| 23.06.2025 | 8,95 | 9,35 | 8,90 | 9,35 | 4,47% | - |
| 20.06.2025 | 9,00 | 9,20 | 8,95 | 8,95 | 0,00% | - |
| 19.06.2025 | 9,03 | 9,05 | 8,95 | 8,95 | -0,56% | - |
| 18.06.2025 | 9,20 | 9,45 | 8,90 | 9,00 | -1,64% | - |
| 17.06.2025 | 9,45 | 9,60 | 9,15 | 9,15 | -3,17% | - |
| 16.06.2025 | 9,50 | 9,65 | 9,45 | 9,45 | -1,05% | - |
| 13.06.2025 | 9,70 | 9,70 | 9,50 | 9,55 | -1,04% | - |
| 12.06.2025 | 9,90 | 9,98 | 9,45 | 9,65 | -2,53% | - |
| 11.06.2025 | 10,10 | 10,15 | 9,85 | 9,90 | -1,98% | - |
| 10.06.2025 | 9,70 | 10,20 | 9,65 | 10,10 | 3,86% | - |
| 09.06.2025 | 9,65 | 10,00 | 9,60 | 9,73 | 0,78% | - |
| 06.06.2025 | 9,35 | 9,70 | 9,35 | 9,65 | 3,21% | - |
| 05.06.2025 | 9,55 | 9,65 | 9,35 | 9,35 | -2,09% | - |
| 04.06.2025 | 9,75 | 9,85 | 9,55 | 9,55 | -2,05% | - |
| 03.06.2025 | 9,50 | 9,80 | 9,40 | 9,75 | 3,17% | - |
| 02.06.2025 | 9,95 | 9,95 | 9,40 | 9,45 | -4,79% | - |
| 30.05.2025 | 9,90 | 10,05 | 9,73 | 9,93 | 0,25% | - |
| 29.05.2025 | 10,05 | 10,35 | 9,80 | 9,90 | -1,00% | - |
| 28.05.2025 | 10,18 | 10,30 | 9,88 | 10,00 | -0,99% | - |
| 27.05.2025 | 9,78 | 10,30 | 9,78 | 10,10 | 2,54% | - |
| 26.05.2025 | 9,78 | 9,93 | 9,73 | 9,85 | 1,03% | - |
| 23.05.2025 | 9,98 | 10,15 | 9,65 | 9,75 | -1,52% | - |
| 22.05.2025 | 10,18 | 10,30 | 9,90 | 9,90 | -2,94% | - |
| 21.05.2025 | 10,60 | 10,75 | 10,18 | 10,20 | -3,77% | - |
| 20.05.2025 | 10,70 | 10,90 | 10,60 | 10,60 | -0,93% | - |
| 19.05.2025 | 10,90 | 11,05 | 10,55 | 10,70 | -1,83% | - |
| 16.05.2025 | 10,90 | 11,10 | 10,80 | 10,90 | 0,00% | - |
| 15.05.2025 | 10,70 | 10,90 | 10,60 | 10,90 | 1,87% | - |
| 14.05.2025 | 11,20 | 11,25 | 10,65 | 10,70 | -4,46% | - |
| 13.05.2025 | 11,25 | 11,50 | 11,10 | 11,20 | 0,00% | - |
| 12.05.2025 | 10,80 | 11,55 | 10,80 | 11,20 | 3,23% | - |
| 09.05.2025 | 11,30 | 11,35 | 10,75 | 10,85 | -1,81% | - |
| 08.05.2025 | 10,70 | 11,35 | 10,55 | 11,05 | 2,79% | - |
| 07.05.2025 | 10,70 | 11,15 | 10,50 | 10,75 | 0,94% | - |
| 06.05.2025 | 12,00 | 12,05 | 9,85 | 10,65 | -11,62% | - |
| 05.05.2025 | 12,25 | 12,25 | 11,75 | 12,05 | -1,63% | - |
| 02.05.2025 | 12,20 | 12,60 | 11,95 | 12,25 | -0,41% | - |
| 30.04.2025 | 12,40 | 12,50 | 12,00 | 12,30 | -0,81% | - |
| 29.04.2025 | 12,35 | 12,70 | 12,30 | 12,40 | 0,00% | - |
| 28.04.2025 | 12,45 | 12,70 | 12,20 | 12,40 | -0,80% | - |
| 25.04.2025 | 12,25 | 12,60 | 12,15 | 12,50 | 1,63% | - |
| 24.04.2025 | 11,90 | 12,40 | 11,65 | 12,30 | 3,36% | - |
| 23.04.2025 | 11,50 | 12,25 | 11,50 | 11,90 | 3,48% | - |
| 22.04.2025 | 11,40 | 11,60 | 11,10 | 11,50 | 0,88% | - |
| 17.04.2025 | 11,40 | 11,65 | 11,30 | 11,40 | 0,00% | - |
| 16.04.2025 | 11,85 | 12,00 | 11,30 | 11,40 | -4,20% | - |
| 15.04.2025 | 11,85 | 12,30 | 11,50 | 11,90 | 0,42% | - |
| 14.04.2025 | 11,95 | 12,70 | 11,75 | 11,85 | -0,84% | - |
| 11.04.2025 | 12,30 | 12,70 | 11,55 | 11,95 | -3,24% | - |
| 10.04.2025 | 13,45 | 13,45 | 12,25 | 12,35 | -8,52% | - |
| 09.04.2025 | 12,55 | 13,85 | 12,00 | 13,50 | 7,57% | - |
| 08.04.2025 | 13,05 | 13,50 | 12,35 | 12,55 | -3,83% | - |
| 07.04.2025 | 13,20 | 13,70 | 12,55 | 13,05 | -0,76% | - |
| 04.04.2025 | 14,05 | 14,20 | 13,05 | 13,15 | -6,74% | - |
| 03.04.2025 | 15,00 | 15,00 | 14,05 | 14,10 | -6,00% | - |
| 02.04.2025 | 14,80 | 15,00 | 14,35 | 15,00 | 1,35% | - |
| 01.04.2025 | 15,10 | 15,20 | 14,70 | 14,80 | -1,99% | - |
| 31.03.2025 | 14,75 | 15,20 | 14,50 | 15,10 | 2,03% | - |
| 28.03.2025 | 14,95 | 15,15 | 14,60 | 14,80 | -1,33% | - |
| 27.03.2025 | 15,20 | 15,25 | 14,90 | 15,00 | -0,66% | - |
| 26.03.2025 | 15,30 | 15,40 | 15,05 | 15,10 | -1,31% | - |
| 25.03.2025 | 15,60 | 15,75 | 15,25 | 15,30 | -1,29% | - |
| 24.03.2025 | 15,30 | 15,80 | 15,30 | 15,50 | 0,65% | - |
| 21.03.2025 | 15,60 | 15,70 | 15,20 | 15,40 | -1,28% | - |
| 20.03.2025 | 15,40 | 15,90 | 15,25 | 15,60 | 1,30% | - |
| 19.03.2025 | 15,20 | 15,90 | 15,10 | 15,40 | 1,99% | - |
| 18.03.2025 | 15,40 | 15,40 | 14,95 | 15,10 | -7,08% | - |
| 17.03.2025 | 15,15 | 16,30 | 14,85 | 16,25 | 6,91% | - |
| 14.03.2025 | 15,05 | 15,25 | 14,90 | 15,20 | 0,66% | - |
| 13.03.2025 | 15,40 | 15,50 | 14,85 | 15,10 | 0,00% | - |
| 12.03.2025 | 15,45 | 15,85 | 14,95 | 15,10 | -1,31% | - |
| 11.03.2025 | 15,25 | 15,45 | 14,85 | 15,30 | 0,99% | - |
| 10.03.2025 | 16,25 | 16,30 | 15,05 | 15,15 | -4,11% | - |
| 07.03.2025 | 15,60 | 15,90 | 15,30 | 15,80 | 1,28% | - |
| 06.03.2025 | 16,00 | 16,10 | 15,50 | 15,60 | -2,50% | - |
| 05.03.2025 | 16,00 | 16,50 | 15,55 | 16,00 | 0,00% | - |
| 04.03.2025 | 16,20 | 16,50 | 15,55 | 16,00 | -1,23% | - |
| 03.03.2025 | 16,60 | 17,80 | 16,00 | 16,20 | -3,57% | - |
| 28.02.2025 | 16,60 | 16,80 | 16,25 | 16,80 | 1,20% | - |
| 27.02.2025 | 16,50 | 16,85 | 16,30 | 16,60 | 0,61% | - |
| 26.02.2025 | 16,70 | 17,60 | 16,00 | 16,50 | -1,20% | - |
| 25.02.2025 | 17,35 | 19,40 | 16,15 | 16,70 | -4,02% | 400,00 |
| 24.02.2025 | 17,20 | 17,50 | 16,80 | 17,40 | 1,16% | - |
| 21.02.2025 | 17,20 | 17,50 | 16,90 | 17,20 | 0,00% | - |
| 20.02.2025 | 17,70 | 18,00 | 17,20 | 17,20 | -2,82% | - |
| 19.02.2025 | 17,75 | 18,30 | 17,50 | 17,70 | -0,56% | - |
| 18.02.2025 | 17,75 | 18,00 | 17,50 | 17,80 | -1,11% | - |
| 17.02.2025 | 17,65 | 18,00 | 17,50 | 18,00 | 1,69% | - |
| 14.02.2025 | 17,55 | 17,80 | 17,40 | 17,70 | 1,14% | - |
| 13.02.2025 | 17,30 | 17,85 | 17,25 | 17,50 | 0,57% | - |
| 12.02.2025 | 17,50 | 18,40 | 17,10 | 17,40 | -0,57% | - |
| 11.02.2025 | 17,70 | 18,10 | 17,30 | 17,50 | -1,13% | - |
| 10.02.2025 | 17,65 | 18,50 | 17,35 | 17,70 | 0,57% | - |