16,600€
-0,60%
Echtzeit-Aktienkurs ODP Corp (The)
Bid:
Ask:
Aktienkurse zur ODP Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 03.07.2025 | 16,95 | 17,15 | 16,50 | 16,70 | -0,89% | - |
| 02.07.2025 | 16,75 | 17,00 | 16,40 | 16,85 | 0,90% | - |
| 01.07.2025 | 15,45 | 16,90 | 15,20 | 16,70 | 8,79% | - |
| 30.06.2025 | 15,35 | 15,65 | 15,00 | 15,35 | 0,33% | - |
| 27.06.2025 | 15,45 | 15,60 | 14,95 | 15,30 | -0,33% | - |
| 26.06.2025 | 15,20 | 15,70 | 14,90 | 15,35 | 0,00% | - |
| 25.06.2025 | 14,90 | 15,45 | 14,85 | 15,35 | 2,68% | - |
| 24.06.2025 | 14,80 | 15,20 | 14,75 | 14,95 | 1,36% | - |
| 23.06.2025 | 14,40 | 14,85 | 14,05 | 14,75 | 1,72% | - |
| 20.06.2025 | 14,35 | 14,75 | 14,25 | 14,50 | 1,75% | - |
| 19.06.2025 | 14,40 | 14,45 | 14,25 | 14,25 | -1,38% | - |
| 18.06.2025 | 14,35 | 15,05 | 13,90 | 14,45 | 0,70% | - |
| 17.06.2025 | 15,05 | 15,05 | 14,20 | 14,35 | -4,65% | - |
| 16.06.2025 | 14,95 | 15,45 | 14,95 | 15,05 | 0,67% | - |
| 13.06.2025 | 15,55 | 15,90 | 14,65 | 14,95 | -4,47% | - |
| 12.06.2025 | 15,75 | 15,75 | 15,20 | 15,65 | -1,26% | - |
| 11.06.2025 | 16,20 | 16,50 | 15,65 | 15,85 | -2,46% | - |
| 10.06.2025 | 15,70 | 16,40 | 15,70 | 16,25 | 3,17% | - |
| 09.06.2025 | 15,50 | 16,05 | 15,50 | 15,75 | 1,29% | - |
| 06.06.2025 | 15,70 | 16,40 | 15,35 | 15,55 | -1,27% | - |
| 05.06.2025 | 15,50 | 15,90 | 15,15 | 15,75 | 1,29% | - |
| 04.06.2025 | 15,65 | 15,65 | 15,15 | 15,55 | -0,64% | - |
| 03.06.2025 | 14,95 | 15,85 | 14,85 | 15,65 | 4,68% | - |
| 02.06.2025 | 14,35 | 15,05 | 14,05 | 14,95 | 3,46% | - |
| 30.05.2025 | 14,45 | 15,40 | 14,05 | 14,45 | 0,35% | - |
| 29.05.2025 | 14,60 | 14,60 | 14,10 | 14,40 | 1,77% | - |
| 28.05.2025 | 14,10 | 14,45 | 13,95 | 14,15 | 0,00% | - |
| 27.05.2025 | 14,10 | 15,05 | 13,95 | 14,15 | 0,00% | - |
| 26.05.2025 | 14,15 | 14,15 | 14,05 | 14,15 | 0,71% | - |
| 23.05.2025 | 14,25 | 14,45 | 13,85 | 14,05 | -2,09% | - |
| 22.05.2025 | 14,55 | 15,45 | 14,35 | 14,35 | -1,37% | - |
| 21.05.2025 | 15,20 | 15,25 | 14,35 | 14,55 | -5,21% | - |
| 20.05.2025 | 15,55 | 15,85 | 15,25 | 15,35 | -1,92% | - |
| 19.05.2025 | 16,10 | 16,15 | 15,45 | 15,65 | -4,28% | - |
| 16.05.2025 | 16,05 | 16,75 | 16,05 | 16,35 | 1,55% | - |
| 15.05.2025 | 16,05 | 16,15 | 15,50 | 16,10 | -0,62% | - |
| 14.05.2025 | 16,55 | 16,60 | 15,80 | 16,20 | -1,82% | - |
| 13.05.2025 | 17,10 | 17,45 | 16,45 | 16,50 | -4,07% | - |
| 12.05.2025 | 15,40 | 17,60 | 15,40 | 17,20 | 12,79% | - |
| 09.05.2025 | 13,70 | 15,55 | 13,65 | 15,25 | 10,91% | 500,00 |
| 08.05.2025 | 12,25 | 14,15 | 12,25 | 13,75 | 13,17% | - |
| 07.05.2025 | 12,00 | 15,95 | 11,95 | 12,15 | 1,67% | - |
| 06.05.2025 | 12,20 | 12,45 | 11,95 | 11,95 | -3,24% | - |
| 05.05.2025 | 12,45 | 12,60 | 12,20 | 12,35 | -1,59% | - |
| 02.05.2025 | 12,25 | 12,75 | 12,15 | 12,55 | 4,15% | - |
| 30.04.2025 | 11,85 | 12,15 | 11,45 | 12,05 | 0,84% | - |
| 29.04.2025 | 11,75 | 11,95 | 11,35 | 11,95 | 2,58% | - |
| 28.04.2025 | 11,65 | 12,00 | 11,30 | 11,65 | -0,85% | 500,00 |
| 25.04.2025 | 11,55 | 12,00 | 11,15 | 11,75 | 2,62% | - |
| 24.04.2025 | 10,95 | 11,55 | 10,70 | 11,45 | 4,57% | - |
| 23.04.2025 | 11,00 | 11,90 | 10,95 | 10,95 | 0,92% | - |
| 22.04.2025 | 11,05 | 11,45 | 10,75 | 10,85 | -9,96% | 800,00 |
| 17.04.2025 | 11,65 | 12,05 | 11,45 | 12,05 | 4,33% | - |
| 16.04.2025 | 10,85 | 11,70 | 10,85 | 11,55 | 4,52% | - |
| 15.04.2025 | 11,00 | 11,50 | 10,75 | 11,05 | 0,00% | - |
| 14.04.2025 | 11,80 | 12,20 | 10,85 | 11,05 | -6,75% | 1.200,00 |
| 11.04.2025 | 11,65 | 12,05 | 11,05 | 11,85 | 1,72% | - |
| 10.04.2025 | 12,85 | 12,85 | 11,25 | 11,65 | -9,34% | - |
| 09.04.2025 | 10,75 | 13,15 | 10,60 | 12,85 | 16,29% | - |
| 08.04.2025 | 12,35 | 12,65 | 10,75 | 11,05 | -9,80% | - |
| 07.04.2025 | 12,15 | 12,85 | 11,85 | 12,25 | -3,16% | - |
| 04.04.2025 | 11,85 | 12,95 | 11,30 | 12,65 | 5,86% | - |
| 03.04.2025 | 13,10 | 13,20 | 11,45 | 11,95 | -12,45% | - |
| 02.04.2025 | 12,95 | 13,85 | 12,80 | 13,65 | 4,60% | - |
| 01.04.2025 | 13,20 | 13,65 | 12,85 | 13,05 | -1,51% | - |
| 31.03.2025 | 13,15 | 13,55 | 12,95 | 13,25 | 1,53% | - |
| 28.03.2025 | 13,35 | 13,45 | 12,70 | 13,05 | -4,74% | - |
| 27.03.2025 | 13,65 | 13,75 | 12,75 | 13,70 | -1,44% | - |
| 26.03.2025 | 13,55 | 14,35 | 13,35 | 13,90 | 7,34% | - |
| 25.03.2025 | 13,25 | 13,65 | 12,95 | 12,95 | -7,17% | - |
| 24.03.2025 | 13,50 | 13,95 | 13,25 | 13,95 | 0,36% | - |
| 21.03.2025 | 13,65 | 13,90 | 13,05 | 13,90 | 1,46% | - |
| 20.03.2025 | 14,00 | 14,35 | 13,55 | 13,70 | 1,11% | - |
| 19.03.2025 | 13,95 | 14,35 | 13,55 | 13,55 | -3,90% | - |
| 18.03.2025 | 14,45 | 14,85 | 13,30 | 14,10 | -14,02% | - |
| 17.03.2025 | 13,65 | 16,60 | 13,40 | 16,40 | 9,70% | - |
| 14.03.2025 | 14,50 | 15,30 | 13,55 | 14,95 | -1,97% | - |
| 13.03.2025 | 14,80 | 17,05 | 14,05 | 15,25 | -3,48% | - |
| 12.03.2025 | 14,95 | 16,10 | 14,45 | 15,80 | 3,61% | - |
| 11.03.2025 | 16,40 | 16,80 | 13,40 | 15,25 | 3,74% | - |
| 10.03.2025 | 15,25 | 16,65 | 14,65 | 14,70 | -3,92% | - |
| 07.03.2025 | 14,75 | 15,80 | 14,45 | 15,30 | 3,73% | - |
| 06.03.2025 | 13,60 | 14,85 | 13,10 | 14,75 | 8,06% | - |
| 05.03.2025 | 14,00 | 14,15 | 13,40 | 13,65 | -2,85% | - |
| 04.03.2025 | 13,70 | 14,25 | 13,20 | 14,05 | 2,93% | - |
| 03.03.2025 | 14,90 | 15,25 | 13,45 | 13,65 | -9,00% | - |
| 28.02.2025 | 14,75 | 15,15 | 14,45 | 15,00 | 2,39% | - |
| 27.02.2025 | 14,35 | 15,00 | 14,15 | 14,65 | 2,09% | - |
| 26.02.2025 | 18,30 | 18,40 | 12,90 | 14,35 | -21,37% | - |
| 25.02.2025 | 18,05 | 19,15 | 17,95 | 18,25 | 1,11% | - |
| 24.02.2025 | 17,30 | 18,30 | 17,05 | 18,05 | 4,34% | - |
| 21.02.2025 | 17,25 | 17,65 | 16,95 | 17,30 | 0,58% | - |
| 20.02.2025 | 18,00 | 18,25 | 17,20 | 17,20 | -4,97% | - |
| 19.02.2025 | 18,50 | 18,65 | 17,95 | 18,10 | -2,69% | - |
| 18.02.2025 | 19,30 | 19,50 | 18,50 | 18,60 | -3,88% | - |
| 17.02.2025 | 19,25 | 19,35 | 19,25 | 19,35 | 0,78% | - |
| 14.02.2025 | 19,30 | 20,15 | 19,20 | 19,20 | -0,52% | - |
| 13.02.2025 | 19,15 | 19,80 | 19,15 | 19,30 | 0,52% | - |
| 12.02.2025 | 19,45 | 19,55 | 19,00 | 19,20 | -1,03% | - |