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 | 23,90 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 14.10.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 13.10.2025 | 24,10 | 24,40 | 23,90 | 24,00 | 0,84% | - |
| 10.10.2025 | 24,10 | 24,10 | 23,80 | 23,80 | -1,24% | - |
| 09.10.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 2,12% | - |
| 07.10.2025 | 23,80 | 23,90 | 23,60 | 23,60 | 0,00% | - |
| 06.10.2025 | 23,70 | 23,90 | 23,60 | 23,60 | 0,85% | - |
| 03.10.2025 | 23,70 | 23,70 | 23,40 | 23,40 | -1,27% | - |
| 02.10.2025 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 01.10.2025 | 23,70 | 23,90 | 23,50 | 23,70 | -1,66% | - |
| 29.09.2025 | 23,90 | 24,30 | 23,90 | 24,10 | 1,26% | - |
| 26.09.2025 | 24,10 | 24,10 | 23,80 | 23,80 | -0,42% | - |
| 25.09.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 1,27% | - |
| 24.09.2025 | 23,50 | 23,70 | 23,50 | 23,60 | 33,71% | - |
| 22.09.2025 | 17,65 | 17,75 | 17,65 | 17,65 | 0,00% | - |
| 19.09.2025 | 18,65 | 18,65 | 17,55 | 17,65 | -5,11% | - |
| 18.09.2025 | 18,35 | 18,85 | 18,30 | 18,60 | -1,85% | - |
| 17.09.2025 | 18,15 | 19,00 | 18,05 | 18,95 | 6,46% | - |
| 16.09.2025 | 17,25 | 17,85 | 17,10 | 17,80 | 2,59% | - |
| 15.09.2025 | 17,75 | 17,75 | 17,05 | 17,35 | -3,07% | - |
| 12.09.2025 | 18,05 | 18,15 | 17,40 | 17,90 | -0,56% | - |
| 11.09.2025 | 17,45 | 18,30 | 17,15 | 18,00 | 1,98% | - |
| 10.09.2025 | 17,55 | 17,65 | 17,55 | 17,65 | 0,57% | - |
| 09.09.2025 | 18,25 | 18,25 | 17,50 | 17,55 | -2,50% | - |
| 08.09.2025 | 18,75 | 18,80 | 17,95 | 18,00 | -5,01% | - |
| 05.09.2025 | 18,15 | 19,00 | 18,05 | 18,95 | 3,55% | - |
| 04.09.2025 | 18,60 | 18,60 | 17,85 | 18,30 | 0,55% | - |
| 03.09.2025 | 17,65 | 18,30 | 17,25 | 18,20 | 3,12% | - |
| 02.09.2025 | 17,35 | 17,85 | 16,95 | 17,65 | 1,73% | - |
| 01.09.2025 | 17,35 | 17,35 | 17,25 | 17,35 | 0,00% | - |
| 29.08.2025 | 17,65 | 18,05 | 17,30 | 17,35 | -2,25% | - |
| 28.08.2025 | 18,25 | 18,45 | 17,50 | 17,75 | -3,01% | - |
| 27.08.2025 | 17,35 | 18,40 | 17,30 | 18,30 | 5,78% | - |
| 26.08.2025 | 17,65 | 17,85 | 17,15 | 17,30 | -2,81% | - |
| 25.08.2025 | 18,25 | 18,25 | 17,20 | 17,80 | -2,20% | - |
| 22.08.2025 | 17,35 | 18,70 | 17,25 | 18,20 | 5,51% | - |
| 21.08.2025 | 17,75 | 17,75 | 17,10 | 17,25 | -2,54% | - |
| 20.08.2025 | 18,05 | 18,15 | 17,50 | 17,70 | -1,94% | - |
| 19.08.2025 | 17,55 | 18,50 | 17,55 | 18,05 | 2,56% | - |
| 18.08.2025 | 17,95 | 18,45 | 17,55 | 17,60 | -2,22% | - |
| 15.08.2025 | 17,85 | 18,60 | 17,70 | 18,00 | 0,56% | - |
| 14.08.2025 | 17,45 | 17,95 | 16,85 | 17,90 | 2,87% | - |
| 13.08.2025 | 16,75 | 17,55 | 16,50 | 17,40 | 4,82% | - |
| 12.08.2025 | 15,75 | 16,65 | 15,65 | 16,60 | 6,07% | - |
| 11.08.2025 | 16,75 | 16,95 | 15,45 | 15,65 | -6,29% | - |
| 08.08.2025 | 16,95 | 17,05 | 16,30 | 16,70 | -0,89% | - |
| 07.08.2025 | 16,45 | 17,10 | 16,15 | 16,85 | 2,43% | - |
| 06.08.2025 | 15,25 | 16,75 | 14,20 | 16,45 | 8,58% | - |
| 05.08.2025 | 15,75 | 15,85 | 15,15 | 15,15 | -3,19% | - |
| 04.08.2025 | 14,95 | 15,70 | 14,85 | 15,65 | 5,39% | - |
| 01.08.2025 | 15,45 | 15,55 | 14,60 | 14,85 | -5,11% | - |
| 31.07.2025 | 16,35 | 16,45 | 15,55 | 15,65 | -4,57% | - |
| 30.07.2025 | 16,25 | 17,50 | 15,70 | 16,40 | 2,50% | - |
| 29.07.2025 | 15,55 | 16,40 | 14,80 | 16,00 | 2,89% | - |
| 28.07.2025 | 15,85 | 16,10 | 15,55 | 15,55 | -1,89% | - |
| 25.07.2025 | 15,45 | 15,95 | 15,10 | 15,85 | 2,26% | - |
| 24.07.2025 | 15,85 | 15,95 | 15,40 | 15,50 | -2,82% | - |
| 23.07.2025 | 15,25 | 15,95 | 14,95 | 15,95 | 4,59% | - |
| 22.07.2025 | 14,55 | 15,45 | 14,55 | 15,25 | 5,54% | - |
| 21.07.2025 | 14,90 | 15,20 | 14,35 | 14,45 | -3,34% | - |
| 18.07.2025 | 15,65 | 16,20 | 14,95 | 14,95 | -4,78% | - |
| 17.07.2025 | 15,45 | 16,10 | 15,35 | 15,70 | 1,95% | - |
| 16.07.2025 | 15,55 | 15,75 | 14,95 | 15,40 | -0,65% | - |
| 15.07.2025 | 15,65 | 16,20 | 15,50 | 15,50 | -1,27% | - |
| 14.07.2025 | 15,55 | 15,75 | 14,95 | 15,70 | 0,96% | - |
| 11.07.2025 | 15,85 | 16,25 | 15,25 | 15,55 | -1,89% | - |
| 10.07.2025 | 15,75 | 16,40 | 15,60 | 15,85 | 0,32% | - |
| 09.07.2025 | 16,65 | 16,65 | 15,65 | 15,80 | -4,24% | - |
| 08.07.2025 | 15,95 | 16,80 | 15,95 | 16,50 | 2,80% | - |
| 07.07.2025 | 16,70 | 16,75 | 15,60 | 16,05 | -3,31% | - |
| 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% | - |