11,650€
1,75%
Echtzeit-Aktienkurs ODP Corp (The)
Bid:
Ask:
Aktienkurse zur ODP Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,45 | 11,75 | 11,15 | 11,75 | 2,62% | - |
| 24.04.2025 | 10,95 | 11,45 | 10,85 | 11,45 | 3,62% | - |
| 23.04.2025 | 10,95 | 11,90 | 10,95 | 11,05 | 1,84% | - |
| 22.04.2025 | 12,05 | 12,05 | 10,75 | 10,85 | -9,96% | - |
| 17.04.2025 | 11,65 | 12,10 | 11,45 | 12,05 | 4,33% | - |
| 16.04.2025 | 11,05 | 11,65 | 10,85 | 11,55 | 4,52% | - |
| 15.04.2025 | 11,05 | 11,30 | 10,75 | 11,05 | 0,00% | - |
| 14.04.2025 | 11,85 | 12,25 | 10,95 | 11,05 | -6,75% | - |
| 11.04.2025 | 11,55 | 12,00 | 11,10 | 11,85 | 1,72% | - |
| 10.04.2025 | 12,85 | 12,85 | 11,25 | 11,65 | -9,34% | - |
| 09.04.2025 | 10,65 | 13,05 | 10,65 | 12,85 | 16,29% | - |
| 08.04.2025 | 12,35 | 12,65 | 10,85 | 11,05 | -9,80% | - |
| 07.04.2025 | 12,70 | 12,75 | 11,95 | 12,25 | -3,16% | - |
| 04.04.2025 | 11,90 | 12,95 | 11,20 | 12,65 | 5,86% | 1.600,00 |
| 03.04.2025 | 13,65 | 13,65 | 11,55 | 11,95 | -13,09% | - |
| 02.04.2025 | 12,95 | 13,85 | 12,85 | 13,75 | 6,18% | - |
| 01.04.2025 | 13,25 | 13,65 | 12,90 | 12,95 | -1,52% | - |
| 31.03.2025 | 13,25 | 13,50 | 12,95 | 13,15 | -0,38% | - |
| 28.03.2025 | 13,35 | 13,45 | 12,85 | 13,20 | -1,49% | - |
| 27.03.2025 | 13,50 | 13,85 | 12,80 | 13,40 | -2,90% | 800,00 |
| 26.03.2025 | 13,60 | 14,30 | 13,35 | 13,80 | 2,22% | - |
| 25.03.2025 | 13,25 | 13,65 | 13,00 | 13,50 | 1,50% | - |
| 24.03.2025 | 13,40 | 13,80 | 13,25 | 13,30 | -1,48% | - |
| 21.03.2025 | 13,60 | 13,70 | 13,10 | 13,50 | -0,74% | - |
| 20.03.2025 | 13,90 | 14,30 | 13,55 | 13,60 | -2,16% | - |
| 19.03.2025 | 13,90 | 14,30 | 13,80 | 13,90 | 0,00% | - |
| 18.03.2025 | 14,45 | 14,55 | 13,60 | 13,90 | -4,47% | - |
| 17.03.2025 | 13,65 | 14,80 | 13,55 | 14,55 | 6,59% | - |
| 14.03.2025 | 14,50 | 14,65 | 13,65 | 13,65 | -6,19% | - |
| 13.03.2025 | 14,75 | 16,15 | 14,05 | 14,55 | -1,69% | 10,00 |
| 12.03.2025 | 14,95 | 15,65 | 14,45 | 14,80 | -1,33% | - |
| 11.03.2025 | 16,50 | 16,50 | 14,60 | 15,00 | -9,09% | - |
| 10.03.2025 | 15,35 | 16,60 | 15,15 | 16,50 | 6,80% | - |
| 07.03.2025 | 14,75 | 15,75 | 14,50 | 15,45 | 4,75% | - |
| 06.03.2025 | 13,65 | 14,80 | 13,40 | 14,75 | 8,06% | - |
| 05.03.2025 | 13,95 | 14,15 | 13,40 | 13,65 | -2,85% | - |
| 04.03.2025 | 13,75 | 14,25 | 13,30 | 14,05 | 2,18% | - |
| 03.03.2025 | 14,95 | 15,20 | 13,45 | 13,75 | -8,33% | - |
| 28.02.2025 | 14,75 | 15,15 | 14,45 | 15,00 | 1,69% | - |
| 27.02.2025 | 14,35 | 14,90 | 14,15 | 14,75 | 2,79% | - |
| 26.02.2025 | 18,25 | 18,40 | 12,95 | 14,35 | -21,58% | - |
| 25.02.2025 | 18,05 | 19,10 | 17,95 | 18,30 | 1,39% | - |
| 24.02.2025 | 17,35 | 18,30 | 17,05 | 18,05 | 4,03% | - |
| 21.02.2025 | 17,25 | 17,65 | 16,95 | 17,35 | 0,87% | - |
| 20.02.2025 | 18,15 | 18,25 | 17,20 | 17,20 | -5,23% | - |
| 19.02.2025 | 18,65 | 18,65 | 17,95 | 18,15 | -2,42% | - |
| 18.02.2025 | 19,35 | 19,50 | 18,60 | 18,60 | -3,88% | - |
| 17.02.2025 | 19,35 | 19,35 | 19,25 | 19,35 | 0,78% | - |
| 14.02.2025 | 19,40 | 20,10 | 19,20 | 19,20 | -0,52% | - |
| 13.02.2025 | 19,25 | 19,80 | 19,15 | 19,30 | 0,52% | - |
| 12.02.2025 | 19,45 | 19,45 | 19,00 | 19,20 | -1,03% | - |
| 11.02.2025 | 19,80 | 19,90 | 19,25 | 19,40 | -2,02% | - |
| 10.02.2025 | 19,90 | 20,30 | 19,45 | 19,80 | -0,50% | - |
| 07.02.2025 | 20,70 | 21,00 | 19,85 | 19,90 | -3,86% | - |
| 06.02.2025 | 20,70 | 21,70 | 20,70 | 20,70 | 0,00% | - |
| 05.02.2025 | 20,90 | 21,10 | 20,40 | 20,70 | -0,96% | - |
| 04.02.2025 | 20,50 | 21,10 | 20,20 | 20,90 | 0,97% | - |
| 03.02.2025 | 21,50 | 22,10 | 20,50 | 20,70 | -4,61% | - |
| 31.01.2025 | 22,10 | 22,70 | 21,50 | 21,70 | -3,56% | - |
| 30.01.2025 | 22,50 | 23,20 | 22,30 | 22,50 | -0,88% | - |
| 29.01.2025 | 22,50 | 22,70 | 21,90 | 22,70 | 0,00% | - |
| 28.01.2025 | 22,50 | 22,90 | 21,90 | 22,70 | 0,89% | - |
| 27.01.2025 | 21,50 | 23,30 | 21,10 | 22,50 | 4,65% | - |
| 24.01.2025 | 21,70 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 23.01.2025 | 21,90 | 22,60 | 21,50 | 21,50 | -2,71% | - |
| 22.01.2025 | 23,50 | 23,50 | 22,00 | 22,10 | -6,75% | - |
| 21.01.2025 | 23,90 | 24,10 | 23,40 | 23,70 | -0,84% | - |
| 20.01.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 17.01.2025 | 23,70 | 24,30 | 23,60 | 24,10 | 1,69% | - |
| 16.01.2025 | 24,10 | 24,20 | 23,10 | 23,70 | -1,66% | - |
| 15.01.2025 | 23,50 | 24,30 | 22,80 | 24,10 | 2,55% | - |
| 14.01.2025 | 23,10 | 23,50 | 22,50 | 23,50 | 1,73% | - |
| 13.01.2025 | 21,70 | 23,50 | 21,50 | 23,10 | 6,45% | - |
| 10.01.2025 | 21,70 | 21,70 | 21,10 | 21,70 | 0,00% | - |
| 09.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 08.01.2025 | 21,70 | 21,80 | 20,90 | 21,70 | 0,93% | - |
| 07.01.2025 | 22,30 | 22,50 | 21,10 | 21,50 | -3,59% | - |
| 06.01.2025 | 21,50 | 22,70 | 21,30 | 22,30 | 3,72% | - |
| 03.01.2025 | 21,50 | 21,70 | 20,90 | 21,50 | 0,00% | - |
| 02.01.2025 | 21,90 | 22,60 | 21,30 | 21,50 | -0,92% | - |
| 30.12.2024 | 21,90 | 22,00 | 21,70 | 21,70 | -1,81% | - |
| 27.12.2024 | 23,50 | 23,50 | 21,70 | 22,10 | -5,56% | - |
| 23.12.2024 | 23,30 | 23,70 | 22,90 | 23,40 | 0,43% | - |
| 20.12.2024 | 23,50 | 24,30 | 23,10 | 23,30 | -0,85% | - |
| 19.12.2024 | 25,10 | 26,00 | 23,50 | 23,50 | -6,37% | - |
| 18.12.2024 | 25,30 | 26,30 | 24,90 | 25,10 | -0,79% | - |
| 17.12.2024 | 25,10 | 25,70 | 24,90 | 25,30 | 0,80% | - |
| 16.12.2024 | 26,30 | 26,40 | 24,90 | 25,10 | -4,56% | - |
| 13.12.2024 | 26,70 | 26,90 | 25,10 | 26,30 | -1,50% | - |
| 12.12.2024 | 26,90 | 27,30 | 26,10 | 26,70 | -0,74% | - |
| 11.12.2024 | 26,90 | 27,40 | 26,50 | 26,90 | 0,00% | - |
| 10.12.2024 | 26,70 | 27,00 | 25,50 | 26,90 | 0,75% | - |
| 09.12.2024 | 24,50 | 26,90 | 24,50 | 26,70 | 8,98% | - |
| 06.12.2024 | 24,50 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 05.12.2024 | 25,10 | 25,40 | 24,30 | 24,70 | -1,20% | - |
| 04.12.2024 | 24,10 | 25,50 | 23,60 | 25,00 | 3,73% | - |
| 03.12.2024 | 23,50 | 24,10 | 23,00 | 24,10 | 2,55% | - |
| 02.12.2024 | 24,30 | 24,60 | 22,70 | 23,50 | -3,29% | - |
| 29.11.2024 | 24,90 | 25,00 | 24,30 | 24,30 | -2,41% | - |
| 28.11.2024 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |