24,000€
0,42%
Echtzeit-Aktienkurs The Office Depot Corp.
Bid:
Ask:
Aktienkurse zur The Office Depot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,10 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 14.10.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -0,42% | - |
| 09.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 2,00 |
| 07.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 36,00 |
| 06.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 20,00 |
| 02.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 490,00 |
| 01.10.2025 | 23,50 | 23,90 | 23,50 | 23,70 | -1,25% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 597,00 |
| 26.09.2025 | 24,10 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 25.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 172,00 |
| 23.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 200,00 |
| 22.09.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 33,71% | 112,00 |
| 19.09.2025 | 18,55 | 18,65 | 17,40 | 17,50 | -5,91% | - |
| 18.09.2025 | 18,45 | 18,85 | 18,35 | 18,60 | -1,06% | - |
| 17.09.2025 | 18,05 | 19,05 | 18,05 | 18,80 | 7,12% | - |
| 16.09.2025 | 17,35 | 17,70 | 17,15 | 17,55 | 1,45% | - |
| 15.09.2025 | 17,60 | 17,60 | 17,30 | 17,30 | -2,54% | 1.087,00 |
| 12.09.2025 | 18,15 | 18,15 | 17,45 | 17,75 | 1,72% | - |
| 11.09.2025 | 17,45 | 17,45 | 17,35 | 17,45 | -1,69% | - |
| 10.09.2025 | 17,55 | 17,80 | 17,45 | 17,75 | 1,14% | - |
| 09.09.2025 | 18,15 | 18,25 | 17,50 | 17,55 | -7,14% | - |
| 05.09.2025 | 18,25 | 19,00 | 18,15 | 18,90 | 3,28% | - |
| 04.09.2025 | 18,15 | 18,30 | 17,90 | 18,30 | 0,55% | - |
| 03.09.2025 | 17,65 | 18,30 | 17,45 | 18,20 | 2,82% | - |
| 02.09.2025 | 17,35 | 17,80 | 17,10 | 17,70 | 2,02% | - |
| 01.09.2025 | 17,25 | 17,35 | 17,25 | 17,35 | 0,29% | - |
| 29.08.2025 | 17,75 | 17,95 | 17,30 | 17,30 | -2,54% | - |
| 28.08.2025 | 18,35 | 18,45 | 17,60 | 17,75 | -3,01% | - |
| 27.08.2025 | 17,35 | 18,35 | 17,35 | 18,30 | 6,40% | - |
| 26.08.2025 | 17,75 | 17,75 | 17,20 | 17,20 | -1,15% | - |
| 25.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 378,00 |
| 22.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 403,00 |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 15,00 |
| 20.08.2025 | 18,05 | 18,05 | 17,70 | 17,75 | 0,28% | - |
| 19.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 396,00 |
| 18.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 28,00 |
| 15.08.2025 | 17,95 | 18,60 | 17,70 | 18,00 | 4,05% | - |
| 14.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 404,00 |
| 13.08.2025 | 16,75 | 17,50 | 16,75 | 17,40 | 4,82% | - |
| 12.08.2025 | 15,65 | 16,65 | 15,65 | 16,60 | 5,73% | - |
| 11.08.2025 | 16,65 | 16,95 | 15,45 | 15,70 | -5,99% | - |
| 08.08.2025 | 16,95 | 17,00 | 16,60 | 16,70 | -0,89% | - |
| 07.08.2025 | 16,45 | 16,95 | 16,15 | 16,85 | 2,43% | - |
| 06.08.2025 | 15,15 | 16,50 | 14,35 | 16,45 | 6,82% | - |
| 05.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | 320,00 |
| 04.08.2025 | 14,85 | 15,70 | 14,85 | 15,65 | 5,39% | - |
| 01.08.2025 | 15,55 | 15,55 | 14,65 | 14,85 | -9,45% | - |
| 31.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | 429,00 |
| 30.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 8,46% | 789,00 |
| 29.07.2025 | 15,65 | 16,30 | 14,85 | 15,95 | 1,59% | - |
| 28.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 8,00 |
| 25.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 9,00 |
| 24.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | 300,00 |
| 23.07.2025 | 15,35 | 15,95 | 15,05 | 15,95 | 4,59% | - |
| 22.07.2025 | 14,45 | 15,40 | 14,45 | 15,25 | 5,90% | - |
| 21.07.2025 | 15,05 | 15,20 | 14,35 | 14,40 | -4,00% | - |
| 18.07.2025 | 15,75 | 15,80 | 14,95 | 15,00 | -5,66% | - |
| 17.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,58% | 20,00 |
| 16.07.2025 | 15,55 | 15,70 | 15,00 | 15,35 | -2,23% | - |
| 15.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 548,00 |
| 14.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 453,00 |
| 11.07.2025 | 15,85 | 15,85 | 15,25 | 15,55 | -1,58% | - |
| 10.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 200,00 |
| 09.07.2025 | 16,55 | 16,65 | 15,65 | 15,85 | -3,94% | - |
| 08.07.2025 | 16,05 | 16,75 | 15,95 | 16,50 | -1,20% | - |
| 07.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 100,00 |
| 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 |