14,300€
-0,35%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,40 | 14,40 | 14,10 | 14,20 | -1,05% | - |
| 20.10.2026 | 14,30 | 14,40 | 14,20 | 14,35 | 1,41% | 5.400,00 |
| 19.10.2026 | 14,60 | 14,60 | 14,15 | 14,15 | -2,08% | - |
| 16.10.2026 | 14,50 | 14,60 | 14,30 | 14,45 | 0,00% | - |
| 15.10.2026 | 14,35 | 14,45 | 14,35 | 14,45 | 2,85% | - |
| 14.10.2026 | 13,80 | 14,20 | 13,80 | 14,05 | 1,44% | - |
| 13.10.2026 | 13,80 | 14,00 | 13,80 | 13,85 | 0,73% | - |
| 12.10.2026 | 13,90 | 14,00 | 13,65 | 13,75 | -1,43% | - |
| 09.10.2026 | 14,20 | 14,20 | 13,70 | 13,95 | -2,11% | 12,00 |
| 08.10.2026 | 14,30 | 14,40 | 14,15 | 14,25 | 0,00% | - |
| 07.10.2026 | 14,10 | 14,40 | 14,10 | 14,25 | 2,15% | - |
| 06.10.2026 | 14,10 | 14,40 | 13,95 | 13,95 | -1,06% | - |
| 05.10.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 0,36% | - |
| 02.10.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 1,44% | - |
| 01.10.2026 | 13,80 | 13,90 | 13,50 | 13,85 | 1,84% | - |
| 30.09.2026 | 13,80 | 13,80 | 13,55 | 13,60 | -1,45% | - |
| 29.09.2026 | 14,00 | 14,10 | 13,65 | 13,80 | -1,43% | - |
| 28.09.2026 | 14,10 | 14,30 | 13,80 | 14,00 | -1,41% | - |
| 25.09.2026 | 14,10 | 14,25 | 14,00 | 14,20 | 1,07% | - |
| 24.09.2026 | 14,10 | 14,20 | 13,85 | 14,05 | 0,00% | - |
| 23.09.2026 | 14,50 | 14,50 | 13,90 | 14,05 | -2,77% | 14,00 |
| 22.09.2026 | 15,05 | 15,10 | 14,35 | 14,45 | -3,99% | 80,00 |
| 21.09.2026 | 15,30 | 15,30 | 14,90 | 15,05 | 0,00% | - |
| 18.09.2026 | 15,90 | 15,90 | 14,95 | 15,05 | -5,64% | - |
| 17.09.2026 | 16,00 | 16,10 | 15,85 | 15,95 | 0,31% | - |
| 16.09.2026 | 15,70 | 15,95 | 15,70 | 15,90 | 0,32% | - |
| 15.09.2026 | 15,90 | 15,90 | 15,60 | 15,85 | 0,00% | - |
| 14.09.2026 | 15,60 | 15,85 | 15,55 | 15,85 | 1,93% | - |
| 11.09.2026 | 15,40 | 15,70 | 15,40 | 15,55 | 0,00% | - |
| 10.09.2026 | 15,40 | 15,55 | 15,30 | 15,55 | 1,97% | - |
| 09.09.2026 | 15,40 | 15,40 | 15,15 | 15,25 | 0,00% | - |
| 08.09.2026 | 15,25 | 15,40 | 15,20 | 15,25 | -0,33% | - |
| 07.09.2026 | 15,30 | 15,50 | 15,20 | 15,30 | -0,33% | - |
| 04.09.2026 | 15,50 | 15,50 | 15,20 | 15,35 | -0,65% | - |
| 03.09.2026 | 15,40 | 15,70 | 15,35 | 15,45 | -0,64% | - |
| 02.09.2026 | 15,50 | 15,60 | 15,25 | 15,55 | 1,30% | - |
| 01.09.2026 | 15,50 | 15,55 | 15,20 | 15,35 | -0,65% | - |
| 31.08.2026 | 15,30 | 15,45 | 15,20 | 15,45 | 1,98% | - |
| 28.08.2026 | 15,20 | 15,25 | 14,90 | 15,15 | 0,00% | - |
| 27.08.2026 | 15,90 | 15,90 | 14,75 | 15,15 | -3,81% | - |
| 26.08.2026 | 16,00 | 16,00 | 15,65 | 15,75 | -1,25% | - |
| 25.08.2026 | 16,00 | 16,05 | 15,80 | 15,95 | 0,63% | 1.350,00 |
| 24.08.2026 | 16,10 | 16,10 | 15,85 | 15,85 | -0,63% | - |
| 21.08.2026 | 16,30 | 16,30 | 15,95 | 15,95 | -0,62% | - |
| 20.08.2026 | 16,30 | 16,30 | 16,05 | 16,05 | -0,62% | - |
| 19.08.2026 | 16,30 | 16,30 | 16,05 | 16,15 | -9,78% | - |
| 05.05.2026 | 17,80 | 18,30 | 17,80 | 17,90 | 1,42% | - |
| 04.05.2026 | 17,75 | 17,80 | 17,30 | 17,65 | -0,56% | - |
| 30.04.2026 | 17,60 | 17,90 | 17,45 | 17,75 | 1,43% | - |
| 29.04.2026 | 17,55 | 17,70 | 17,40 | 17,50 | -0,28% | 13,00 |
| 28.04.2026 | 17,35 | 17,80 | 17,30 | 17,55 | 0,57% | - |
| 27.04.2026 | 17,75 | 17,75 | 17,30 | 17,45 | -2,51% | - |
| 24.04.2026 | 18,00 | 18,00 | 17,50 | 17,90 | 1,13% | - |
| 23.04.2026 | 17,60 | 18,20 | 17,50 | 17,70 | 0,85% | 7.200,00 |
| 22.04.2026 | 17,50 | 17,90 | 17,25 | 17,55 | -0,28% | - |
| 21.04.2026 | 17,60 | 17,75 | 17,50 | 17,60 | -0,85% | - |
| 20.04.2026 | 17,20 | 17,80 | 17,15 | 17,75 | 2,90% | - |
| 17.04.2026 | 18,20 | 18,20 | 17,00 | 17,25 | -4,43% | - |
| 16.04.2026 | 17,85 | 18,10 | 17,60 | 18,05 | 1,12% | - |
| 15.04.2026 | 17,60 | 17,90 | 17,55 | 17,85 | 0,56% | - |
| 14.04.2026 | 17,70 | 17,85 | 17,40 | 17,75 | 0,00% | - |
| 13.04.2026 | 17,70 | 18,00 | 17,55 | 17,75 | -1,11% | - |
| 10.04.2026 | 18,20 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 09.04.2026 | 18,00 | 18,20 | 17,90 | 18,05 | 0,56% | - |
| 08.04.2026 | 18,40 | 18,40 | 17,55 | 17,95 | -1,10% | - |
| 07.04.2026 | 17,70 | 18,15 | 17,70 | 18,15 | 1,68% | 390,00 |
| 02.04.2026 | 17,30 | 17,95 | 17,30 | 17,85 | 1,13% | - |
| 01.04.2026 | 18,00 | 18,10 | 17,30 | 17,65 | -1,12% | - |
| 31.03.2026 | 17,50 | 17,85 | 17,50 | 17,85 | 2,29% | - |
| 30.03.2026 | 17,40 | 17,60 | 17,20 | 17,45 | 1,45% | 14,00 |
| 27.03.2026 | 17,30 | 17,45 | 17,00 | 17,20 | -0,29% | - |
| 26.03.2026 | 17,20 | 17,35 | 17,05 | 17,25 | 0,58% | - |
| 25.03.2026 | 17,50 | 17,50 | 16,80 | 17,15 | -1,44% | - |
| 24.03.2026 | 17,00 | 17,45 | 17,00 | 17,40 | 2,65% | - |
| 23.03.2026 | 17,10 | 17,20 | 16,80 | 16,95 | -1,45% | 2.036,00 |
| 20.03.2026 | 17,20 | 17,30 | 16,90 | 17,20 | 0,00% | - |
| 19.03.2026 | 17,20 | 17,40 | 17,05 | 17,20 | -0,29% | - |
| 18.03.2026 | 17,60 | 17,60 | 17,15 | 17,25 | -2,27% | - |
| 17.03.2026 | 17,60 | 17,75 | 17,45 | 17,65 | 0,28% | - |
| 16.03.2026 | 17,60 | 17,65 | 17,40 | 17,60 | 1,15% | 14,00 |
| 13.03.2026 | 17,10 | 17,65 | 16,70 | 17,40 | 1,75% | - |
| 12.03.2026 | 17,10 | 17,30 | 16,80 | 17,10 | 0,00% | - |
| 11.03.2026 | 17,10 | 17,20 | 16,80 | 17,10 | 0,59% | - |
| 10.03.2026 | 17,20 | 17,30 | 16,90 | 17,00 | -1,16% | 22,00 |
| 09.03.2026 | 17,10 | 17,30 | 16,95 | 17,20 | -1,43% | - |
| 06.03.2026 | 17,60 | 17,60 | 17,10 | 17,45 | 0,00% | 15,00 |
| 05.03.2026 | 17,70 | 17,90 | 17,40 | 17,45 | -1,13% | 15,00 |
| 04.03.2026 | 17,80 | 17,90 | 17,55 | 17,65 | -1,12% | 80,00 |
| 03.03.2026 | 17,80 | 17,95 | 17,50 | 17,85 | 0,00% | - |
| 02.03.2026 | 17,80 | 18,20 | 17,70 | 17,85 | -1,11% | 15,00 |
| 27.02.2026 | 17,80 | 18,20 | 17,70 | 18,05 | 1,12% | - |
| 26.02.2026 | 17,90 | 18,05 | 17,65 | 17,85 | -0,56% | - |
| 25.02.2026 | 18,00 | 18,15 | 17,90 | 17,95 | -0,55% | - |
| 24.02.2026 | 17,80 | 18,10 | 17,70 | 18,05 | 1,40% | - |
| 23.02.2026 | 17,50 | 17,80 | 17,45 | 17,80 | 0,28% | 663,00 |
| 20.02.2026 | 17,90 | 18,00 | 17,60 | 17,75 | -2,20% | 702,00 |
| 19.02.2026 | 17,30 | 18,25 | 17,15 | 18,15 | 6,45% | - |
| 18.02.2026 | 17,10 | 17,40 | 16,80 | 17,05 | 0,00% | - |
| 17.02.2026 | 17,30 | 17,40 | 17,05 | 17,05 | -1,45% | 78,00 |
| 16.02.2026 | 17,10 | 17,40 | 17,00 | 17,30 | 0,87% | 1.940,00 |