18,508€
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,80 | 18,29 | 17,68 | 17,95 | 1,72% | 14.363,00 |
| 04.05.2026 | 17,77 | 17,81 | 17,25 | 17,64 | -0,73% | 934,00 |
| 30.04.2026 | 17,50 | 17,81 | 17,44 | 17,77 | 1,43% | 3.345,00 |
| 29.04.2026 | 17,52 | 17,60 | 17,36 | 17,52 | 0,00% | 6.429,00 |
| 28.04.2026 | 17,39 | 17,64 | 17,30 | 17,52 | 0,63% | 78,00 |
| 27.04.2026 | 17,71 | 17,73 | 17,34 | 17,41 | -2,45% | 12.254,00 |
| 24.04.2026 | 17,90 | 17,98 | 17,61 | 17,85 | 0,60% | 1.526,00 |
| 23.04.2026 | 17,52 | 18,18 | 17,50 | 17,74 | 1,04% | 16.500,00 |
| 22.04.2026 | 17,65 | 17,85 | 17,29 | 17,56 | 0,00% | 3.033,00 |
| 21.04.2026 | 17,76 | 17,77 | 17,53 | 17,56 | -1,03% | 2.447,00 |
| 20.04.2026 | 17,13 | 17,74 | 17,12 | 17,74 | 3,16% | 1.760,00 |
| 17.04.2026 | 18,09 | 18,22 | 17,01 | 17,20 | -4,89% | 18.648,00 |
| 16.04.2026 | 17,84 | 18,14 | 17,62 | 18,09 | 1,53% | 61.228,00 |
| 15.04.2026 | 17,75 | 17,95 | 17,71 | 17,81 | 0,20% | 1.418,00 |
| 14.04.2026 | 17,70 | 17,78 | 17,44 | 17,78 | 0,20% | 11.408,00 |
| 13.04.2026 | 17,68 | 17,97 | 17,66 | 17,74 | -0,89% | 15.398,00 |
| 10.04.2026 | 18,08 | 18,19 | 17,84 | 17,90 | -1,02% | 3.789,00 |
| 09.04.2026 | 18,01 | 18,14 | 17,93 | 18,09 | 0,50% | 39.774,00 |
| 08.04.2026 | 18,36 | 18,36 | 17,65 | 18,00 | -0,62% | 6.984,00 |
| 07.04.2026 | 17,87 | 18,15 | 17,84 | 18,11 | 1,23% | 3.989,00 |
| 02.04.2026 | 17,31 | 17,89 | 17,20 | 17,89 | 1,29% | 15.411,00 |
| 01.04.2026 | 17,96 | 18,02 | 17,52 | 17,66 | -1,30% | 23.465,00 |
| 31.03.2026 | 17,58 | 17,94 | 17,49 | 17,90 | 2,27% | 11.938,00 |
| 30.03.2026 | 17,27 | 17,51 | 17,27 | 17,50 | 1,84% | 23.614,00 |
| 27.03.2026 | 17,26 | 17,44 | 17,04 | 17,18 | -0,16% | 4.718,00 |
| 26.03.2026 | 17,17 | 17,32 | 17,10 | 17,21 | 0,08% | 49.375,00 |
| 25.03.2026 | 17,41 | 17,46 | 16,85 | 17,20 | -0,88% | 3.073,00 |
| 24.03.2026 | 16,91 | 17,42 | 16,91 | 17,35 | 2,07% | 15.397,00 |
| 23.03.2026 | 17,08 | 17,17 | 16,79 | 17,00 | -0,65% | 29.171,00 |
| 20.03.2026 | 17,18 | 17,34 | 17,00 | 17,11 | -0,75% | 9.166,00 |
| 19.03.2026 | 17,22 | 17,42 | 17,12 | 17,24 | 0,23% | 3.375,00 |
| 18.03.2026 | 17,78 | 17,80 | 17,18 | 17,20 | -2,79% | 3.678,00 |
| 17.03.2026 | 17,52 | 17,76 | 17,49 | 17,69 | 0,76% | 22.503,00 |
| 16.03.2026 | 17,53 | 17,62 | 17,43 | 17,56 | 0,72% | 50.098,00 |
| 13.03.2026 | 17,09 | 17,63 | 16,65 | 17,44 | 2,08% | 38.976,00 |
| 12.03.2026 | 16,94 | 17,18 | 16,82 | 17,08 | 0,06% | 8.351,00 |
| 11.03.2026 | 17,06 | 17,14 | 16,92 | 17,07 | 0,26% | 144.237,00 |
| 10.03.2026 | 17,14 | 17,25 | 16,91 | 17,03 | -0,84% | 4.544,00 |
| 09.03.2026 | 17,11 | 17,31 | 16,97 | 17,17 | -1,80% | 17.112,00 |
| 06.03.2026 | 17,56 | 17,61 | 17,12 | 17,49 | -0,02% | 4.953,00 |
| 05.03.2026 | 17,47 | 17,90 | 17,21 | 17,49 | -1,09% | 14.629,00 |
| 04.03.2026 | 17,72 | 17,93 | 17,57 | 17,68 | -0,83% | 18.693,00 |
| 03.03.2026 | 17,73 | 17,92 | 17,49 | 17,83 | -0,06% | 11.625,00 |
| 02.03.2026 | 17,68 | 18,22 | 17,68 | 17,84 | -1,28% | 43.385,00 |
| 27.02.2026 | 17,85 | 18,20 | 17,70 | 18,07 | 1,24% | 15.309,00 |
| 26.02.2026 | 17,90 | 18,05 | 17,82 | 17,85 | -0,75% | 5.352,00 |
| 25.02.2026 | 18,05 | 18,13 | 17,83 | 17,98 | -0,33% | 6.027,00 |
| 24.02.2026 | 17,79 | 18,13 | 17,66 | 18,04 | 1,57% | 2.544,00 |
| 23.02.2026 | 17,57 | 17,78 | 17,48 | 17,76 | 0,08% | 2.511,00 |
| 20.02.2026 | 18,06 | 18,06 | 17,63 | 17,75 | -2,18% | 5.620,00 |
| 19.02.2026 | 17,15 | 18,23 | 17,15 | 18,14 | 6,58% | 13.194,00 |
| 18.02.2026 | 17,11 | 17,41 | 16,87 | 17,02 | 0,03% | 7.080,00 |
| 17.02.2026 | 17,24 | 17,43 | 16,46 | 17,02 | -1,60% | 17.783,00 |
| 16.02.2026 | 17,10 | 17,33 | 17,01 | 17,30 | 0,61% | 1.928,00 |
| 13.02.2026 | 17,27 | 17,31 | 16,93 | 17,19 | -0,49% | 13.086,00 |
| 12.02.2026 | 17,15 | 17,36 | 16,84 | 17,28 | 0,80% | 38.220,00 |
| 11.02.2026 | 16,46 | 17,24 | 16,36 | 17,14 | 4,13% | 19.701,00 |
| 10.02.2026 | 16,55 | 16,63 | 16,36 | 16,46 | -0,69% | 1.800,00 |
| 09.02.2026 | 16,45 | 16,60 | 16,36 | 16,57 | 0,77% | 2.027,00 |
| 06.02.2026 | 16,46 | 16,59 | 16,36 | 16,45 | -0,01% | 27.630,00 |
| 05.02.2026 | 16,52 | 16,53 | 16,08 | 16,45 | -0,19% | 5.476,00 |
| 04.02.2026 | 15,90 | 16,77 | 15,90 | 16,48 | 3,75% | 13.303,00 |
| 03.02.2026 | 15,89 | 16,04 | 15,68 | 15,88 | -0,53% | 4.640,00 |
| 02.02.2026 | 15,48 | 15,97 | 15,35 | 15,97 | 2,77% | 7.451,00 |
| 30.01.2026 | 15,56 | 15,67 | 15,51 | 15,54 | -0,14% | 1.922,00 |
| 29.01.2026 | 15,62 | 15,77 | 15,50 | 15,56 | -0,35% | 7.385,00 |
| 28.01.2026 | 15,48 | 15,63 | 15,25 | 15,62 | 1,64% | 4.872,00 |
| 27.01.2026 | 15,21 | 15,48 | 15,16 | 15,36 | 1,14% | 2.292,00 |
| 26.01.2026 | 14,99 | 15,32 | 14,99 | 15,19 | 1,35% | 12.885,00 |
| 23.01.2026 | 14,95 | 15,01 | 14,84 | 14,99 | 0,29% | 11.008,00 |
| 22.01.2026 | 14,64 | 14,97 | 14,52 | 14,95 | 2,31% | 18.240,00 |
| 21.01.2026 | 14,67 | 14,71 | 14,32 | 14,61 | -0,17% | 2.054,00 |
| 20.01.2026 | 14,77 | 14,90 | 14,61 | 14,63 | -1,16% | 1.867,00 |
| 19.01.2026 | 14,62 | 15,01 | 14,49 | 14,81 | 0,25% | 9.840,00 |
| 16.01.2026 | 14,61 | 14,91 | 14,61 | 14,77 | 1,16% | 12.121,00 |
| 15.01.2026 | 14,60 | 14,64 | 14,40 | 14,60 | 0,45% | 16.030,00 |
| 14.01.2026 | 14,14 | 14,61 | 14,13 | 14,53 | 2,79% | 13.444,00 |
| 13.01.2026 | 14,22 | 14,24 | 14,01 | 14,14 | -0,56% | 2.813,00 |
| 12.01.2026 | 14,17 | 14,26 | 14,04 | 14,22 | 0,25% | 10.354,00 |
| 09.01.2026 | 14,64 | 14,66 | 14,11 | 14,18 | -3,14% | 8.646,00 |
| 08.01.2026 | 14,46 | 14,69 | 14,41 | 14,64 | 1,31% | 11.081,00 |
| 07.01.2026 | 14,35 | 14,56 | 14,28 | 14,45 | 0,59% | 9.212,00 |
| 06.01.2026 | 14,38 | 14,56 | 14,31 | 14,37 | 1,52% | 4.985,00 |
| 05.01.2026 | 14,39 | 14,40 | 14,00 | 14,15 | -1,30% | 3.482,00 |
| 02.01.2026 | 14,15 | 14,39 | 14,15 | 14,34 | 1,04% | 3.553,00 |
| 30.12.2025 | 14,15 | 14,21 | 14,09 | 14,19 | 0,38% | 99,00 |
| 29.12.2025 | 14,03 | 14,19 | 14,01 | 14,14 | 0,82% | 2.797,00 |
| 23.12.2025 | 13,93 | 14,07 | 13,90 | 14,02 | 0,65% | 9.240,00 |
| 22.12.2025 | 13,91 | 13,93 | 13,71 | 13,93 | 0,14% | 252,00 |
| 19.12.2025 | 13,86 | 13,96 | 13,85 | 13,91 | 0,47% | 1.704,00 |
| 18.12.2025 | 13,78 | 13,94 | 13,76 | 13,85 | 0,48% | 1.803,00 |
| 17.12.2025 | 13,70 | 13,84 | 13,58 | 13,78 | -0,81% | 1.473,00 |
| 16.12.2025 | 13,82 | 13,92 | 13,69 | 13,90 | 0,25% | 1.742,00 |
| 15.12.2025 | 13,68 | 13,90 | 13,50 | 13,86 | 1,29% | 9.383,00 |
| 12.12.2025 | 13,74 | 13,78 | 13,65 | 13,68 | -0,40% | 1.326,00 |
| 11.12.2025 | 13,64 | 13,85 | 13,61 | 13,74 | 0,57% | 2.744,00 |
| 10.12.2025 | 13,72 | 13,72 | 13,49 | 13,66 | -0,39% | 23.348,00 |
| 09.12.2025 | 13,71 | 13,79 | 13,68 | 13,71 | 0,02% | 3.182,00 |
| 08.12.2025 | 13,72 | 13,75 | 13,61 | 13,71 | -0,17% | 951,00 |
| 05.12.2025 | 14,04 | 14,04 | 13,73 | 13,73 | -2,12% | 5.302,00 |