11,750€
2,62%
Echtzeit-Aktienkurs The Office Depot Corp.
Bid:
Ask:
Aktienkurse zur The Office Depot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 19,75 | 19,90 | 19,25 | 19,30 | -3,50% | - |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 30,00 |
| 07.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 338,00 |
| 06.02.2025 | 20,90 | 21,70 | 20,70 | 20,70 | 0,00% | - |
| 05.02.2025 | 20,70 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 04.02.2025 | 20,50 | 21,10 | 20,20 | 20,90 | 0,97% | - |
| 03.02.2025 | 21,70 | 21,90 | 20,50 | 20,70 | -4,17% | - |
| 31.01.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -6,09% | 56,00 |
| 30.01.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,32% | 324,00 |
| 29.01.2025 | 22,50 | 22,70 | 21,90 | 22,70 | 0,89% | - |
| 28.01.2025 | 22,70 | 22,80 | 22,30 | 22,50 | 5,14% | - |
| 27.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 326,00 |
| 24.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 1,00 |
| 23.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 1,00 |
| 22.01.2025 | 23,50 | 23,50 | 21,90 | 22,10 | -6,75% | - |
| 21.01.2025 | 23,90 | 24,10 | 23,40 | 23,70 | -1,25% | - |
| 20.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 44,00 |
| 17.01.2025 | 23,70 | 24,30 | 23,60 | 24,10 | 1,69% | - |
| 16.01.2025 | 24,10 | 24,10 | 23,10 | 23,70 | -2,47% | - |
| 15.01.2025 | 23,50 | 24,30 | 23,50 | 24,30 | 3,40% | - |
| 14.01.2025 | 23,10 | 23,50 | 22,70 | 23,50 | 0,43% | - |
| 13.01.2025 | 21,80 | 23,40 | 21,80 | 23,40 | 8,84% | 1.358,00 |
| 10.01.2025 | 21,70 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 09.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 08.01.2025 | 21,70 | 21,70 | 20,90 | 21,50 | -0,92% | - |
| 07.01.2025 | 22,10 | 22,50 | 21,10 | 21,70 | -1,81% | - |
| 06.01.2025 | 21,50 | 22,70 | 21,30 | 22,10 | 3,76% | - |
| 03.01.2025 | 21,50 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 02.01.2025 | 21,90 | 22,60 | 21,30 | 21,30 | -2,74% | - |
| 30.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 27.12.2024 | 22,30 | 22,40 | 21,70 | 21,90 | -5,60% | - |
| 23.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 301,00 |
| 20.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | 301,00 |
| 19.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 24,00 |
| 18.12.2024 | 25,30 | 26,30 | 24,90 | 25,10 | 0,00% | - |
| 17.12.2024 | 25,10 | 25,70 | 24,90 | 25,10 | -4,20% | - |
| 16.12.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 287,00 |
| 13.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 265,00 |
| 12.12.2024 | 26,90 | 26,90 | 26,20 | 26,50 | -1,85% | - |
| 11.12.2024 | 26,90 | 27,40 | 26,50 | 27,00 | 0,37% | - |
| 10.12.2024 | 26,50 | 27,00 | 25,60 | 26,90 | 9,35% | - |
| 09.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 285,00 |
| 06.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,40% | 614,00 |
| 05.12.2024 | 25,30 | 25,30 | 24,30 | 24,70 | 2,92% | - |
| 04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 293,00 |
| 03.12.2024 | 23,50 | 24,10 | 23,20 | 23,90 | 2,58% | - |
| 02.12.2024 | 24,30 | 24,50 | 22,70 | 23,30 | -4,51% | - |
| 29.11.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -2,01% | 305,00 |
| 28.11.2024 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |