7,950€
-1,55%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |