11,523€
1,36%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,33 | 11,56 | 11,28 | 11,53 | 1,43% | 14.452,00 |
| 27.02.2025 | 11,17 | 11,45 | 11,17 | 11,37 | 1,81% | 8.424,00 |
| 26.02.2025 | 11,28 | 11,37 | 11,16 | 11,17 | -0,84% | 4.703,00 |
| 25.02.2025 | 11,13 | 11,41 | 11,10 | 11,26 | 1,40% | 3.503,00 |
| 24.02.2025 | 11,09 | 11,17 | 11,03 | 11,11 | 0,89% | 22.046,00 |
| 21.02.2025 | 10,96 | 11,08 | 10,94 | 11,01 | 0,43% | 400,00 |
| 20.02.2025 | 10,83 | 10,97 | 10,83 | 10,96 | 1,20% | 3.178,00 |
| 19.02.2025 | 10,93 | 10,93 | 10,82 | 10,83 | -0,85% | 3.052,00 |
| 18.02.2025 | 10,87 | 10,95 | 10,82 | 10,92 | 0,53% | 35,00 |
| 17.02.2025 | 10,92 | 11,02 | 10,82 | 10,87 | -0,53% | 3.017,00 |
| 14.02.2025 | 10,98 | 11,06 | 10,88 | 10,92 | -0,48% | 18.241,00 |
| 13.02.2025 | 10,73 | 11,19 | 10,61 | 10,98 | 2,26% | 47.696,00 |
| 12.02.2025 | 10,66 | 10,85 | 10,66 | 10,73 | 0,70% | 5.072,00 |
| 11.02.2025 | 10,61 | 10,73 | 10,50 | 10,66 | 0,45% | 2.309,00 |
| 10.02.2025 | 10,54 | 10,67 | 10,47 | 10,61 | 1,07% | 4.829,00 |
| 07.02.2025 | 10,41 | 10,60 | 10,40 | 10,50 | 0,84% | 2.142,00 |
| 06.02.2025 | 10,42 | 10,54 | 10,39 | 10,41 | -0,12% | 6.576,00 |
| 05.02.2025 | 10,39 | 10,47 | 10,35 | 10,42 | 0,36% | 12.435,00 |
| 04.02.2025 | 10,37 | 10,43 | 10,34 | 10,39 | 0,14% | 1.006,00 |
| 03.02.2025 | 10,22 | 10,44 | 10,15 | 10,37 | 0,46% | 10.851,00 |
| 31.01.2025 | 10,38 | 10,41 | 10,31 | 10,32 | -0,55% | 715,00 |
| 30.01.2025 | 10,42 | 10,45 | 10,33 | 10,38 | -0,31% | 6.322,00 |
| 29.01.2025 | 10,45 | 10,45 | 10,31 | 10,41 | -0,26% | 4.997,00 |
| 28.01.2025 | 10,25 | 10,46 | 10,21 | 10,44 | 1,70% | 8.543,00 |
| 27.01.2025 | 10,08 | 10,41 | 10,03 | 10,27 | 1,26% | 11.474,00 |
| 24.01.2025 | 10,17 | 10,28 | 10,12 | 10,14 | -0,30% | 913,00 |
| 23.01.2025 | 10,15 | 10,27 | 10,12 | 10,17 | 0,12% | 13,00 |
| 22.01.2025 | 10,34 | 10,36 | 10,15 | 10,16 | -1,74% | 7.037,00 |
| 21.01.2025 | 10,25 | 10,35 | 10,21 | 10,34 | 0,83% | 5.022,00 |
| 20.01.2025 | 10,25 | 10,32 | 10,19 | 10,25 | 0,00% | 13.911,00 |
| 17.01.2025 | 10,10 | 10,28 | 10,10 | 10,25 | 1,49% | 19.979,00 |
| 16.01.2025 | 10,03 | 10,17 | 10,01 | 10,10 | 0,65% | 2.010,00 |
| 15.01.2025 | 9,85 | 10,15 | 9,85 | 10,04 | 1,86% | 9.925,00 |
| 14.01.2025 | 9,82 | 9,98 | 9,81 | 9,85 | 0,55% | 4.261,00 |
| 13.01.2025 | 9,68 | 9,92 | 9,61 | 9,80 | 1,18% | 8.082,00 |
| 10.01.2025 | 9,69 | 9,77 | 9,64 | 9,68 | -0,07% | 6.303,00 |
| 09.01.2025 | 9,66 | 9,70 | 9,56 | 9,69 | 0,14% | 2.012,00 |
| 08.01.2025 | 9,57 | 9,68 | 9,44 | 9,68 | 1,11% | 1.006,00 |
| 07.01.2025 | 9,58 | 9,69 | 9,50 | 9,57 | -0,06% | 12,00 |
| 06.01.2025 | 9,67 | 9,67 | 9,56 | 9,58 | -0,55% | 1.231,00 |
| 03.01.2025 | 9,70 | 9,77 | 9,59 | 9,63 | -0,72% | 2.280,00 |
| 02.01.2025 | 9,63 | 9,74 | 9,63 | 9,70 | 0,69% | 2.882,00 |
| 30.12.2024 | 9,55 | 9,65 | 9,49 | 9,63 | 0,57% | - |
| 27.12.2024 | 9,52 | 9,60 | 9,47 | 9,58 | 0,74% | 465,00 |
| 23.12.2024 | 9,44 | 9,52 | 9,39 | 9,51 | 0,83% | 5.962,00 |
| 20.12.2024 | 9,46 | 9,46 | 9,38 | 9,43 | -0,26% | 1.898,00 |
| 19.12.2024 | 9,55 | 9,55 | 9,35 | 9,46 | -1,03% | 7.383,00 |
| 18.12.2024 | 9,57 | 9,58 | 9,49 | 9,55 | -0,18% | 5.607,00 |
| 17.12.2024 | 9,64 | 9,69 | 9,54 | 9,57 | -0,70% | 7.903,00 |
| 16.12.2024 | 9,62 | 9,66 | 9,55 | 9,64 | 0,25% | 421,00 |
| 13.12.2024 | 9,56 | 9,63 | 9,49 | 9,61 | 0,53% | 2.740,00 |
| 12.12.2024 | 9,59 | 9,62 | 9,51 | 9,56 | -0,23% | 2.935,00 |
| 11.12.2024 | 9,70 | 9,72 | 9,55 | 9,59 | -1,19% | 4.702,00 |
| 10.12.2024 | 9,74 | 9,78 | 9,63 | 9,70 | -0,41% | 4.464,00 |
| 09.12.2024 | 9,73 | 9,82 | 9,64 | 9,74 | 0,19% | 1.347,00 |
| 06.12.2024 | 9,63 | 9,86 | 9,61 | 9,72 | 0,93% | 797,00 |
| 05.12.2024 | 9,43 | 9,69 | 9,41 | 9,63 | 2,19% | 6.193,00 |
| 04.12.2024 | 9,71 | 9,73 | 9,39 | 9,43 | -2,98% | 14.572,00 |
| 03.12.2024 | 9,97 | 9,97 | 9,65 | 9,72 | -2,52% | 17.910,00 |
| 02.12.2024 | 10,03 | 10,13 | 9,94 | 9,97 | -1,12% | 13.128,00 |
| 29.11.2024 | 10,12 | 10,12 | 10,01 | 10,08 | -0,30% | 5.895,00 |
| 28.11.2024 | 10,10 | 10,19 | 10,07 | 10,11 | 0,15% | 5.408,00 |
| 27.11.2024 | 10,07 | 10,10 | 9,96 | 10,10 | 0,30% | 4.134,00 |
| 26.11.2024 | 10,12 | 10,17 | 10,04 | 10,07 | -0,47% | 1.573,00 |
| 25.11.2024 | 9,98 | 10,12 | 9,96 | 10,11 | 1,31% | 15.428,00 |
| 22.11.2024 | 9,86 | 10,02 | 9,84 | 9,98 | 1,36% | 1.410,00 |
| 21.11.2024 | 9,93 | 9,94 | 9,83 | 9,85 | -0,72% | 147,00 |
| 20.11.2024 | 9,92 | 9,97 | 9,86 | 9,92 | 0,15% | 548,00 |
| 19.11.2024 | 9,86 | 9,91 | 9,78 | 9,90 | 0,46% | 647,00 |
| 18.11.2024 | 9,81 | 9,89 | 9,80 | 9,86 | 0,52% | 2.900,00 |
| 15.11.2024 | 9,84 | 9,85 | 9,73 | 9,81 | -0,52% | 556,00 |
| 14.11.2024 | 9,68 | 9,91 | 9,64 | 9,86 | 1,87% | 25.186,00 |
| 13.11.2024 | 9,74 | 9,79 | 9,67 | 9,68 | -0,68% | 4.022,00 |
| 12.11.2024 | 9,93 | 9,96 | 9,73 | 9,74 | -2,23% | 11.138,00 |
| 11.11.2024 | 9,87 | 10,01 | 9,79 | 9,97 | 0,95% | 1.413,00 |
| 08.11.2024 | 9,84 | 9,93 | 9,82 | 9,87 | 0,33% | 10.300,00 |
| 07.11.2024 | 9,95 | 10,00 | 9,81 | 9,84 | -1,22% | 4.740,00 |
| 06.11.2024 | 10,07 | 10,22 | 9,86 | 9,96 | -1,12% | 6.235,00 |
| 05.11.2024 | 10,10 | 10,17 | 10,05 | 10,08 | -0,30% | 1.741,00 |
| 04.11.2024 | 10,07 | 10,14 | 10,03 | 10,11 | 0,35% | - |
| 01.11.2024 | 10,11 | 10,17 | 10,06 | 10,07 | -0,40% | 3.130,00 |
| 31.10.2024 | 10,00 | 10,11 | 9,90 | 10,11 | 1,12% | 806,00 |
| 30.10.2024 | 10,15 | 10,16 | 9,92 | 10,00 | -1,64% | 402,00 |
| 29.10.2024 | 10,06 | 10,17 | 10,03 | 10,17 | 0,97% | 2.016,00 |
| 28.10.2024 | 10,11 | 10,18 | 10,01 | 10,07 | -0,25% | 813,00 |
| 25.10.2024 | 10,20 | 10,24 | 10,04 | 10,09 | -1,10% | 11.054,00 |
| 24.10.2024 | 10,08 | 10,39 | 10,07 | 10,21 | 1,24% | 24.881,00 |
| 23.10.2024 | 10,11 | 10,19 | 10,02 | 10,08 | -0,25% | - |
| 22.10.2024 | 10,09 | 10,13 | 10,00 | 10,11 | 0,05% | 70,00 |
| 21.10.2024 | 10,17 | 10,17 | 10,07 | 10,10 | -0,64% | - |
| 18.10.2024 | 10,27 | 10,27 | 10,15 | 10,17 | -1,05% | - |
| 17.10.2024 | 10,22 | 10,33 | 10,21 | 10,27 | 0,49% | 507,00 |
| 16.10.2024 | 10,03 | 10,29 | 10,00 | 10,22 | 1,97% | 16.900,00 |
| 15.10.2024 | 10,10 | 10,14 | 10,00 | 10,03 | -0,72% | 529,00 |
| 14.10.2024 | 10,09 | 10,11 | 10,03 | 10,10 | 0,10% | 49,00 |
| 11.10.2024 | 10,15 | 10,15 | 10,02 | 10,09 | -0,57% | 650,00 |
| 10.10.2024 | 10,21 | 10,21 | 10,11 | 10,15 | -0,61% | 4.743,00 |
| 09.10.2024 | 10,09 | 10,25 | 10,06 | 10,21 | 1,19% | 1.497,00 |
| 08.10.2024 | 9,92 | 10,14 | 9,87 | 10,09 | 1,16% | 390,00 |
| 07.10.2024 | 9,82 | 9,97 | 9,74 | 9,97 | 1,78% | 4.257,00 |