24,000€
0,84%
Echtzeit-Aktienkurs ODP Corp (The)
Bid:
Ask:
Aktienkurse zur ODP Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 14.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 13.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 10.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 09.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 07.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 06.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 02.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 01.10.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 30.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 26.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 24.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 23.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 32,95% | - |
| 22.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 19.09.2025 | 18,40 | 18,40 | 17,40 | 17,40 | -5,43% | - |
| 18.09.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 2,79% | - |
| 17.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 16.09.2025 | 17,20 | 17,90 | 17,20 | 17,90 | 2,87% | - |
| 15.09.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | - |
| 12.09.2025 | 18,00 | 18,00 | 17,60 | 17,60 | 0,86% | - |
| 11.09.2025 | 17,35 | 17,45 | 17,20 | 17,45 | -0,29% | - |
| 10.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,58% | - |
| 08.09.2025 | 18,95 | 18,95 | 18,10 | 18,15 | 0,28% | - |
| 05.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.09.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 03.09.2025 | 17,50 | 18,00 | 17,50 | 18,00 | 2,86% | - |
| 02.09.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | - |
| 01.09.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | - |
| 29.08.2025 | 17,60 | 17,60 | 17,30 | 17,30 | -1,70% | - |
| 28.08.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | - |
| 27.08.2025 | 17,20 | 18,10 | 17,20 | 18,10 | 5,85% | - |
| 26.08.2025 | 17,60 | 17,60 | 17,10 | 17,10 | -2,84% | - |
| 25.08.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | 28,00 |
| 22.08.2025 | 17,20 | 18,10 | 17,20 | 18,10 | 4,62% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,70% | - |
| 20.08.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | - |
| 19.08.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 2,29% | - |
| 18.08.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -2,78% | - |
| 15.08.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 2,86% | - |
| 14.08.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,16% | - |
| 13.08.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 5,49% | - |
| 12.08.2025 | 15,50 | 16,40 | 15,50 | 16,40 | 6,49% | - |
| 11.08.2025 | 16,50 | 16,50 | 15,40 | 15,40 | -7,78% | - |
| 08.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 07.08.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 4,38% | - |
| 06.08.2025 | 15,00 | 16,00 | 15,00 | 16,00 | 5,26% | - |
| 05.08.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | - |
| 04.08.2025 | 14,70 | 15,40 | 14,70 | 15,40 | 0,00% | - |
| 01.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 31.07.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -4,32% | - |
| 30.07.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 3,18% | - |
| 29.07.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | - |
| 28.07.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 25.07.2025 | 15,40 | 15,70 | 15,00 | 15,70 | 1,95% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -1,91% | - |
| 23.07.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 3,29% | - |
| 22.07.2025 | 14,30 | 15,20 | 14,30 | 15,20 | 6,29% | - |
| 21.07.2025 | 14,80 | 14,90 | 14,30 | 14,30 | -8,33% | - |
| 18.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 17.07.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 2,63% | - |
| 16.07.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | - |
| 15.07.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 14.07.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 11.07.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -2,53% | - |
| 10.07.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -3,66% | - |
| 09.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 08.07.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 3,14% | - |
| 07.07.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -3,05% | - |
| 04.07.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 03.07.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 02.07.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | - |
| 01.07.2025 | 15,20 | 16,60 | 15,20 | 16,60 | 9,21% | - |
| 30.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 27.06.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 26.06.2025 | 15,20 | 15,20 | 15,00 | 15,20 | 2,70% | - |
| 25.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 24.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 4,20% | - |
| 23.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 20.06.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 18.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.06.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -4,00% | - |
| 16.06.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 13.06.2025 | 15,40 | 15,40 | 14,80 | 14,80 | -4,52% | - |
| 12.06.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,90% | - |
| 11.06.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -1,86% | - |
| 10.06.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 2,55% | - |
| 09.06.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | - |
| 06.06.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 05.06.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 04.06.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 03.06.2025 | 14,80 | 15,50 | 14,80 | 15,50 | 4,73% | - |
| 02.06.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 1,37% | - |
| 30.05.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 29.05.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 28.05.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 100,00 |