10,050€
-1,71%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,13 | 10,20 | 10,13 | 10,20 | -0,24% | - |
| 08.07.2026 | 10,25 | 10,35 | 10,08 | 10,23 | -0,24% | - |
| 07.07.2026 | 10,15 | 10,60 | 10,03 | 10,25 | 0,99% | - |
| 06.07.2026 | 9,20 | 10,45 | 9,03 | 10,15 | 14,69% | - |
| 03.07.2026 | 8,85 | 8,85 | 8,83 | 8,85 | 3,81% | - |
| 02.07.2026 | 8,23 | 8,60 | 8,23 | 8,53 | 5,57% | - |
| 01.07.2026 | 8,03 | 8,08 | 8,03 | 8,08 | 0,62% | - |
| 30.06.2026 | 8,50 | 8,58 | 7,85 | 8,03 | -5,87% | - |
| 29.06.2026 | 8,63 | 8,73 | 8,40 | 8,53 | 1,49% | - |
| 26.06.2026 | 8,20 | 8,65 | 7,98 | 8,40 | 1,51% | - |
| 25.06.2026 | 8,25 | 8,28 | 8,25 | 8,28 | -0,60% | - |
| 24.06.2026 | 8,03 | 8,50 | 8,03 | 8,33 | 5,71% | - |
| 23.06.2026 | 7,85 | 7,95 | 7,83 | 7,88 | -3,67% | - |
| 22.06.2026 | 8,45 | 8,45 | 8,13 | 8,18 | -1,21% | - |
| 19.06.2026 | 8,28 | 8,30 | 8,25 | 8,28 | 2,80% | - |
| 18.06.2026 | 8,05 | 8,35 | 8,03 | 8,05 | -1,53% | - |
| 17.06.2026 | 8,13 | 8,18 | 8,13 | 8,18 | 1,87% | - |
| 16.06.2026 | 7,95 | 8,13 | 7,95 | 8,03 | 1,26% | - |
| 15.06.2026 | 8,05 | 8,13 | 7,90 | 7,93 | -0,63% | - |
| 12.06.2026 | 8,00 | 8,13 | 7,95 | 7,98 | -2,74% | - |
| 11.06.2026 | 8,45 | 8,48 | 8,15 | 8,20 | -4,65% | - |
| 10.06.2026 | 8,58 | 8,70 | 8,53 | 8,60 | 2,69% | - |
| 09.06.2026 | 8,43 | 8,43 | 8,38 | 8,38 | -6,69% | - |
| 08.06.2026 | 8,90 | 9,08 | 8,88 | 8,98 | -1,10% | - |
| 05.06.2026 | 8,93 | 9,10 | 8,90 | 9,08 | 8,68% | - |
| 04.06.2026 | 8,38 | 8,38 | 8,35 | 8,35 | 0,00% | - |
| 03.06.2026 | 8,35 | 8,35 | 8,28 | 8,35 | 2,45% | - |
| 02.06.2026 | 7,98 | 8,20 | 7,90 | 8,15 | 1,24% | - |
| 01.06.2026 | 7,95 | 8,23 | 7,90 | 8,05 | 1,26% | - |
| 29.05.2026 | 8,15 | 8,25 | 7,95 | 7,95 | -1,55% | - |
| 28.05.2026 | 8,03 | 8,25 | 7,88 | 8,08 | 1,89% | - |
| 27.05.2026 | 8,38 | 8,50 | 7,93 | 7,93 | -6,49% | - |
| 26.05.2026 | 9,18 | 9,30 | 8,45 | 8,48 | -8,63% | - |
| 22.05.2026 | 8,95 | 9,33 | 8,90 | 9,28 | 6,61% | - |
| 21.05.2026 | 10,50 | 10,50 | 8,18 | 8,70 | -16,35% | - |
| 20.05.2026 | 10,43 | 10,45 | 10,40 | 10,40 | 0,00% | - |
| 19.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 18.05.2026 | 10,33 | 10,70 | 10,28 | 10,40 | -0,95% | - |
| 15.05.2026 | 10,50 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 14.05.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 13.05.2026 | 10,40 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 12.05.2026 | 9,93 | 10,60 | 9,85 | 10,50 | 6,60% | - |
| 11.05.2026 | 9,88 | 9,88 | 9,85 | 9,85 | -2,72% | - |
| 08.05.2026 | 10,35 | 10,80 | 10,00 | 10,13 | -3,57% | - |
| 06.05.2026 | 10,55 | 10,65 | 9,93 | 10,50 | -1,87% | - |
| 05.05.2026 | 10,30 | 10,70 | 9,68 | 10,70 | 1,42% | - |
| 04.05.2026 | 10,18 | 10,55 | 10,05 | 10,55 | 5,50% | - |
| 30.04.2026 | 9,85 | 10,05 | 9,73 | 10,00 | 2,56% | - |
| 29.04.2026 | 10,20 | 10,25 | 9,75 | 9,75 | -6,25% | - |
| 28.04.2026 | 10,55 | 10,70 | 10,35 | 10,40 | -0,95% | - |
| 27.04.2026 | 10,55 | 10,60 | 10,50 | 10,50 | -0,47% | - |
| 24.04.2026 | 10,40 | 10,55 | 10,15 | 10,55 | 0,96% | - |
| 23.04.2026 | 10,40 | 10,45 | 10,40 | 10,45 | 1,95% | - |
| 22.04.2026 | 10,30 | 10,60 | 10,25 | 10,25 | -4,65% | - |
| 21.04.2026 | 10,70 | 10,80 | 10,70 | 10,75 | -0,46% | - |
| 20.04.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 1,89% | - |
| 17.04.2026 | 10,55 | 10,70 | 10,45 | 10,60 | 0,95% | - |
| 16.04.2026 | 10,90 | 11,00 | 10,45 | 10,50 | -4,11% | - |
| 15.04.2026 | 10,80 | 11,00 | 10,70 | 10,95 | 0,92% | - |
| 14.04.2026 | 10,75 | 11,00 | 10,65 | 10,85 | 1,88% | - |
| 13.04.2026 | 10,55 | 10,70 | 10,40 | 10,65 | 1,91% | - |
| 10.04.2026 | 10,65 | 10,70 | 10,40 | 10,45 | -2,34% | - |
| 09.04.2026 | 10,45 | 10,90 | 10,30 | 10,70 | 4,65% | - |
| 08.04.2026 | 10,05 | 10,23 | 10,00 | 10,23 | 0,99% | - |
| 07.04.2026 | 10,10 | 10,30 | 9,95 | 10,13 | 1,50% | - |
| 02.04.2026 | 10,08 | 10,15 | 9,98 | 9,98 | 0,76% | - |
| 01.04.2026 | 9,90 | 10,05 | 9,88 | 9,90 | 0,00% | - |
| 31.03.2026 | 9,88 | 10,10 | 9,65 | 9,90 | 0,51% | - |
| 30.03.2026 | 9,98 | 10,18 | 9,78 | 9,85 | -1,50% | - |
| 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% | - |