16,600€
-0,90%
Echtzeit-Aktienkurs The Office Depot Corp.
Bid:
Ask:
Aktienkurse zur The Office Depot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,60 | 16,70 | 16,60 | 16,60 | -0,90% | - |
| 03.07.2025 | 16,85 | 17,05 | 16,60 | 16,75 | 0,30% | - |
| 02.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | 312,00 |
| 01.07.2025 | 15,35 | 16,90 | 15,30 | 16,65 | 8,12% | - |
| 30.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,98% | 107,00 |
| 27.06.2025 | 15,45 | 15,55 | 14,95 | 15,25 | -0,33% | - |
| 26.06.2025 | 15,35 | 15,45 | 15,00 | 15,30 | -0,33% | - |
| 25.06.2025 | 14,95 | 15,45 | 14,90 | 15,35 | 2,68% | - |
| 24.06.2025 | 14,85 | 15,05 | 14,75 | 14,95 | 1,36% | - |
| 23.06.2025 | 14,45 | 14,80 | 14,10 | 14,75 | 1,72% | - |
| 20.06.2025 | 14,35 | 14,75 | 14,25 | 14,50 | 1,05% | - |
| 19.06.2025 | 14,35 | 14,35 | 14,25 | 14,35 | -0,35% | - |
| 18.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | 487,00 |
| 17.06.2025 | 14,95 | 15,05 | 14,35 | 14,45 | -4,30% | - |
| 16.06.2025 | 14,95 | 15,40 | 14,95 | 15,10 | 1,34% | - |
| 13.06.2025 | 15,55 | 15,85 | 14,70 | 14,90 | -5,10% | - |
| 12.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | 312,00 |
| 11.06.2025 | 16,25 | 16,40 | 15,70 | 15,85 | -2,46% | - |
| 10.06.2025 | 15,75 | 16,40 | 15,75 | 16,25 | 2,52% | - |
| 09.06.2025 | 15,55 | 16,10 | 15,55 | 15,85 | -0,94% | - |
| 06.06.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 3,90% | 504,00 |
| 05.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 456,00 |
| 04.06.2025 | 15,65 | 15,65 | 15,15 | 15,50 | -0,64% | - |
| 03.06.2025 | 14,85 | 15,85 | 14,85 | 15,60 | 4,70% | - |
| 02.06.2025 | 14,35 | 15,00 | 14,10 | 14,90 | 2,41% | - |
| 30.05.2025 | 14,45 | 14,70 | 14,00 | 14,55 | 0,69% | - |
| 29.05.2025 | 14,45 | 14,50 | 14,15 | 14,45 | 2,12% | - |
| 28.05.2025 | 14,15 | 14,45 | 13,95 | 14,15 | 0,00% | - |
| 27.05.2025 | 14,15 | 14,45 | 13,95 | 14,15 | 0,00% | - |
| 26.05.2025 | 14,15 | 14,15 | 14,05 | 14,15 | 1,80% | - |
| 23.05.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -3,47% | 4.000,00 |
| 22.05.2025 | 14,55 | 14,75 | 14,35 | 14,40 | -1,37% | - |
| 21.05.2025 | 15,10 | 15,20 | 14,60 | 14,60 | -7,01% | 955,00 |
| 20.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 985,00 |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 435,00 |
| 16.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 14,00 |
| 15.05.2025 | 16,05 | 16,15 | 15,55 | 16,10 | -0,62% | - |
| 14.05.2025 | 16,45 | 16,60 | 16,00 | 16,20 | -5,26% | - |
| 13.05.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 6,21% | 2.355,00 |
| 12.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 16,67% | 660,00 |
| 09.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 509,00 |
| 08.05.2025 | 12,35 | 14,10 | 12,25 | 13,75 | 12,24% | - |
| 07.05.2025 | 12,00 | 15,45 | 12,00 | 12,25 | 1,66% | - |
| 06.05.2025 | 12,25 | 12,35 | 11,95 | 12,05 | -3,60% | - |
| 05.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 400,00 |
| 02.05.2025 | 12,25 | 12,70 | 12,15 | 12,55 | 6,36% | - |
| 30.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 500,00 |
| 29.04.2025 | 11,75 | 11,95 | 11,40 | 11,95 | 1,70% | - |
| 28.04.2025 | 11,65 | 11,95 | 11,45 | 11,75 | 0,00% | - |
| 25.04.2025 | 11,55 | 11,75 | 11,15 | 11,75 | 2,62% | - |
| 24.04.2025 | 10,95 | 11,45 | 10,85 | 11,45 | 3,62% | - |
| 23.04.2025 | 11,05 | 11,80 | 10,95 | 11,05 | 1,84% | - |
| 22.04.2025 | 11,05 | 11,45 | 10,75 | 10,85 | -9,58% | - |
| 17.04.2025 | 11,65 | 12,05 | 11,45 | 12,00 | 3,90% | - |
| 16.04.2025 | 10,95 | 11,65 | 10,85 | 11,55 | 4,05% | - |
| 15.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | 634,00 |
| 14.04.2025 | 11,85 | 12,05 | 10,95 | 11,05 | -6,75% | - |
| 11.04.2025 | 11,75 | 12,00 | 11,05 | 11,85 | 2,16% | - |
| 10.04.2025 | 12,40 | 12,40 | 11,60 | 11,60 | 6,42% | 1.400,00 |
| 09.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | 1,00 |
| 08.04.2025 | 12,35 | 12,65 | 10,85 | 11,05 | -9,80% | - |
| 07.04.2025 | 12,25 | 12,80 | 11,95 | 12,25 | 1,24% | - |
| 04.04.2025 | 11,90 | 12,20 | 11,30 | 12,10 | 1,26% | 2.554,00 |
| 03.04.2025 | 12,65 | 12,80 | 11,55 | 11,95 | -7,36% | - |
| 02.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | 71,00 |
| 01.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 46,00 |
| 31.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 513,00 |
| 28.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 527,00 |
| 27.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 512,00 |
| 26.03.2025 | 13,55 | 14,35 | 13,55 | 13,80 | 1,47% | - |
| 25.03.2025 | 13,35 | 13,60 | 13,00 | 13,60 | 0,74% | - |
| 24.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 20,00 |
| 21.03.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 1.726,00 |
| 20.03.2025 | 14,00 | 14,30 | 13,55 | 13,60 | -4,23% | - |
| 19.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 400,00 |
| 18.03.2025 | 14,50 | 14,50 | 13,80 | 14,20 | 4,41% | 915,00 |
| 17.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 519,00 |
| 14.03.2025 | 14,55 | 14,65 | 13,65 | 13,70 | -5,84% | - |
| 13.03.2025 | 14,75 | 14,95 | 14,05 | 14,55 | -3,00% | - |
| 12.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -9,09% | 1,00 |
| 11.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 26,00 |
| 10.03.2025 | 15,25 | 16,60 | 15,15 | 16,45 | 7,17% | - |
| 07.03.2025 | 14,75 | 15,75 | 14,50 | 15,35 | 4,42% | - |
| 06.03.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 7,30% | 2.435,00 |
| 05.03.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -2,49% | 1.062,00 |
| 04.03.2025 | 13,75 | 14,25 | 13,30 | 14,05 | 4,07% | - |
| 03.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -10,30% | 74,00 |
| 28.02.2025 | 14,65 | 15,15 | 14,55 | 15,05 | 4,51% | - |
| 27.02.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 5,88% | 459,00 |
| 26.02.2025 | 14,10 | 14,10 | 13,60 | 13,60 | -28,04% | 2.858,00 |
| 25.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | 57,00 |
| 24.02.2025 | 17,35 | 18,30 | 17,05 | 18,00 | 5,26% | - |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | 29,00 |
| 20.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | 28,00 |
| 19.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 3,00 |
| 18.02.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -1,55% | 414,00 |
| 17.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 100,00 |
| 14.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 144,00 |
| 13.02.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,26% | 365,00 |
| 12.02.2025 | 19,45 | 19,45 | 19,00 | 19,25 | -0,26% | - |