11,750€
5,38%
Echtzeit-Aktienkurs ODP Corp (The)
Bid:
Ask:
Aktienkurse zur ODP Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,55 | 11,70 | 11,15 | 11,45 | 2,69% | - |
| 24.04.2025 | 10,95 | 11,25 | 10,80 | 11,15 | 0,00% | - |
| 23.04.2025 | 11,05 | 11,90 | 10,95 | 11,15 | 2,29% | - |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,44% | - |
| 17.04.2025 | 11,65 | 11,95 | 11,45 | 11,65 | 0,00% | - |
| 16.04.2025 | 10,95 | 11,65 | 10,85 | 11,65 | 6,39% | - |
| 15.04.2025 | 11,05 | 11,30 | 10,85 | 10,95 | -3,52% | - |
| 14.04.2025 | 11,85 | 12,20 | 11,15 | 11,35 | 0,00% | - |
| 11.04.2025 | 11,65 | 11,70 | 11,05 | 11,35 | -2,58% | - |
| 10.04.2025 | 12,75 | 12,85 | 11,35 | 11,65 | 3,56% | - |
| 09.04.2025 | 10,75 | 11,30 | 10,65 | 11,25 | -4,26% | - |
| 08.04.2025 | 12,35 | 12,65 | 11,75 | 11,75 | -1,67% | - |
| 07.04.2025 | 12,05 | 12,85 | 11,95 | 11,95 | -6,64% | - |
| 04.04.2025 | 11,85 | 12,85 | 11,30 | 12,80 | 9,87% | - |
| 03.04.2025 | 12,65 | 12,90 | 11,45 | 11,65 | -14,02% | - |
| 02.04.2025 | 12,95 | 13,70 | 12,80 | 13,55 | -0,37% | - |
| 01.04.2025 | 13,25 | 13,65 | 13,10 | 13,60 | 5,02% | - |
| 31.03.2025 | 13,15 | 13,55 | 12,95 | 12,95 | 0,00% | - |
| 28.03.2025 | 13,35 | 13,45 | 12,85 | 12,95 | -1,52% | - |
| 27.03.2025 | 13,65 | 13,65 | 12,75 | 13,15 | -5,40% | - |
| 26.03.2025 | 13,55 | 14,05 | 13,55 | 13,90 | 5,70% | - |
| 25.03.2025 | 13,25 | 13,45 | 13,00 | 13,15 | -2,23% | - |
| 24.03.2025 | 13,55 | 13,80 | 13,35 | 13,45 | 0,00% | - |
| 21.03.2025 | 13,55 | 13,65 | 13,05 | 13,45 | -3,93% | - |
| 20.03.2025 | 14,00 | 14,35 | 13,60 | 14,00 | -0,71% | - |
| 19.03.2025 | 13,95 | 14,35 | 13,85 | 14,10 | 1,44% | - |
| 18.03.2025 | 14,45 | 14,85 | 13,85 | 13,90 | -3,47% | - |
| 17.03.2025 | 13,65 | 14,55 | 13,55 | 14,40 | 3,60% | - |
| 14.03.2025 | 14,55 | 14,85 | 13,85 | 13,90 | -3,81% | - |
| 13.03.2025 | 14,75 | 14,95 | 14,05 | 14,45 | -1,37% | - |
| 12.03.2025 | 14,95 | 15,75 | 14,45 | 14,65 | -1,01% | - |
| 11.03.2025 | 16,40 | 16,50 | 14,55 | 14,80 | -9,20% | - |
| 10.03.2025 | 15,25 | 16,45 | 15,15 | 16,30 | 6,54% | - |
| 07.03.2025 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | - |
| 06.03.2025 | 13,40 | 14,60 | 13,40 | 14,60 | 8,15% | - |
| 05.03.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,00% | - |
| 04.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 03.03.2025 | 14,80 | 14,80 | 13,50 | 13,50 | -9,40% | - |
| 28.02.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | - |
| 27.02.2025 | 14,20 | 14,60 | 14,20 | 14,60 | -19,34% | - |
| 26.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 25.02.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 2,23% | - |
| 24.02.2025 | 17,20 | 17,90 | 17,20 | 17,90 | 4,68% | - |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 20.02.2025 | 17,90 | 17,90 | 17,20 | 17,20 | -3,91% | - |
| 19.02.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -3,76% | - |
| 18.02.2025 | 19,20 | 19,20 | 18,60 | 18,60 | -3,12% | - |
| 17.02.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 14.02.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | - |
| 13.02.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | - |
| 12.02.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | - |
| 11.02.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -3,03% | - |
| 10.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 07.02.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -4,33% | - |
| 06.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 05.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 03.02.2025 | 21,80 | 21,80 | 20,40 | 20,40 | -5,56% | - |
| 31.01.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -4,42% | - |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 29.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.01.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 5,66% | - |
| 27.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.01.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 23.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | - |
| 22.01.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -6,78% | - |
| 21.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 20.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.01.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 16.01.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -2,48% | - |
| 15.01.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 4,31% | - |
| 14.01.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 7,41% | - |
| 13.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 10.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 07.01.2025 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 06.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 03.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 02.01.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 30.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.12.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -4,35% | - |
| 23.12.2024 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 20.12.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -2,54% | - |
| 19.12.2024 | 25,00 | 25,00 | 23,60 | 23,60 | -4,84% | - |
| 18.12.2024 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 17.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -5,34% | - |
| 16.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.12.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -2,27% | - |
| 12.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 11.12.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 10.12.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 09.12.2024 | 24,40 | 26,40 | 24,40 | 26,40 | 6,88% | - |
| 06.12.2024 | 24,50 | 24,90 | 24,30 | 24,70 | 1,65% | - |
| 05.12.2024 | 25,30 | 25,30 | 24,30 | 24,30 | -2,41% | - |
| 04.12.2024 | 24,10 | 24,90 | 23,60 | 24,90 | 5,06% | - |
| 03.12.2024 | 23,50 | 24,10 | 23,10 | 23,70 | 3,49% | - |
| 02.12.2024 | 24,50 | 24,70 | 22,90 | 22,90 | -6,53% | - |
| 29.11.2024 | 24,90 | 25,00 | 24,30 | 24,50 | -1,61% | - |
| 28.11.2024 | 24,90 | 24,90 | 24,70 | 24,90 | -1,58% | - |