18,490€
-0,18%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,56 | 18,68 | 18,46 | 18,50 | -0,12% | 773,00 |
| 13.05.2026 | 18,40 | 18,68 | 18,28 | 18,52 | 0,82% | 34,00 |
| 12.05.2026 | 18,22 | 18,45 | 18,09 | 18,37 | 0,91% | 3.142,00 |
| 11.05.2026 | 17,89 | 18,25 | 17,78 | 18,21 | 1,90% | 3.237,00 |
| 08.05.2026 | 17,73 | 17,93 | 17,60 | 17,87 | 0,70% | 33,00 |
| 07.05.2026 | 18,16 | 18,23 | 17,40 | 17,74 | -2,63% | 3,00 |
| 06.05.2026 | 17,99 | 18,22 | 17,60 | 18,22 | 1,49% | - |
| 05.05.2026 | 17,60 | 18,29 | 17,60 | 17,96 | 2,12% | 675,00 |
| 04.05.2026 | 17,79 | 17,83 | 17,25 | 17,58 | -1,32% | 2,00 |
| 30.04.2026 | 17,56 | 17,83 | 17,40 | 17,82 | 1,42% | 95,00 |
| 29.04.2026 | 17,49 | 17,61 | 17,36 | 17,57 | 0,63% | 1,00 |
| 28.04.2026 | 17,44 | 17,63 | 17,26 | 17,46 | 0,11% | 2.003,00 |
| 27.04.2026 | 17,86 | 17,86 | 17,34 | 17,44 | -1,61% | 3,00 |
| 24.04.2026 | 17,70 | 17,98 | 17,62 | 17,72 | -0,58% | 3,00 |
| 23.04.2026 | 17,62 | 18,18 | 17,45 | 17,83 | 2,19% | 226,00 |
| 22.04.2026 | 17,57 | 17,85 | 17,29 | 17,44 | -0,80% | 607,00 |
| 21.04.2026 | 17,77 | 17,81 | 17,57 | 17,58 | -0,94% | 8,00 |
| 20.04.2026 | 17,21 | 17,76 | 17,08 | 17,75 | 2,93% | 77,00 |
| 17.04.2026 | 18,11 | 18,32 | 17,01 | 17,25 | -4,72% | 2.119,00 |
| 16.04.2026 | 17,82 | 18,14 | 17,62 | 18,10 | 1,79% | - |
| 15.04.2026 | 17,77 | 17,95 | 17,67 | 17,78 | 0,08% | 3,00 |
| 14.04.2026 | 17,75 | 17,81 | 17,44 | 17,77 | 0,08% | 126,00 |
| 13.04.2026 | 17,73 | 17,97 | 17,59 | 17,75 | -0,42% | 1.508,00 |
| 10.04.2026 | 18,12 | 18,26 | 17,77 | 17,83 | -1,44% | 4,00 |
| 09.04.2026 | 18,02 | 18,18 | 17,93 | 18,09 | 0,70% | 1.209,00 |
| 08.04.2026 | 18,12 | 18,56 | 17,65 | 17,96 | -0,70% | 696,00 |
| 07.04.2026 | 17,86 | 18,13 | 17,80 | 18,09 | 1,20% | 204,00 |
| 02.04.2026 | 17,27 | 17,89 | 17,13 | 17,88 | 1,55% | 2.353,00 |
| 01.04.2026 | 17,95 | 18,07 | 17,52 | 17,60 | -1,84% | 772,00 |
| 31.03.2026 | 17,50 | 17,95 | 17,45 | 17,93 | 2,71% | 5,00 |
| 30.03.2026 | 17,21 | 17,52 | 17,21 | 17,46 | 1,42% | 9.271,00 |
| 27.03.2026 | 17,21 | 17,44 | 17,03 | 17,22 | 0,07% | 9.012,00 |
| 26.03.2026 | 17,16 | 17,36 | 17,08 | 17,20 | -0,19% | 2,00 |
| 25.03.2026 | 17,42 | 17,48 | 16,68 | 17,24 | -0,73% | 30,00 |
| 24.03.2026 | 17,04 | 17,43 | 16,86 | 17,36 | 1,85% | 7,00 |
| 23.03.2026 | 17,06 | 17,17 | 16,79 | 17,05 | -0,44% | 5,00 |
| 20.03.2026 | 17,29 | 17,34 | 16,99 | 17,12 | -1,04% | 562,00 |
| 19.03.2026 | 17,15 | 17,42 | 17,12 | 17,30 | 0,74% | 1,00 |
| 18.03.2026 | 17,71 | 17,86 | 17,17 | 17,18 | -2,68% | 1,00 |
| 17.03.2026 | 17,51 | 17,76 | 17,45 | 17,65 | 0,36% | 47,00 |
| 16.03.2026 | 17,48 | 17,63 | 17,40 | 17,59 | 0,90% | 467,00 |
| 13.03.2026 | 17,05 | 17,64 | 16,56 | 17,43 | 2,26% | 5.814,00 |
| 12.03.2026 | 16,96 | 17,18 | 16,83 | 17,04 | -0,19% | 25,00 |
| 11.03.2026 | 16,96 | 17,12 | 16,89 | 17,08 | 0,63% | 5,00 |
| 10.03.2026 | 17,19 | 17,30 | 16,91 | 16,97 | -1,48% | 236,00 |
| 09.03.2026 | 17,47 | 17,47 | 16,97 | 17,22 | -1,53% | 2.003,00 |
| 06.03.2026 | 17,43 | 17,61 | 17,11 | 17,49 | 0,04% | 209,00 |
| 05.03.2026 | 17,65 | 17,90 | 17,38 | 17,48 | -1,15% | 100,00 |
| 04.03.2026 | 17,77 | 17,95 | 17,55 | 17,69 | -1,41% | 103,00 |
| 03.03.2026 | 17,81 | 17,96 | 17,49 | 17,94 | 0,03% | 1.367,00 |
| 02.03.2026 | 17,74 | 18,22 | 17,54 | 17,93 | -0,50% | 1.908,00 |
| 27.02.2026 | 17,88 | 18,18 | 17,70 | 18,02 | 0,88% | 1.531,00 |
| 26.02.2026 | 17,92 | 18,05 | 17,78 | 17,87 | 0,24% | 3,00 |
| 25.02.2026 | 18,06 | 18,13 | 17,81 | 17,82 | -1,41% | 792,00 |
| 24.02.2026 | 17,80 | 18,13 | 17,66 | 18,08 | 2,06% | 124,00 |
| 23.02.2026 | 17,72 | 17,78 | 17,52 | 17,71 | -0,18% | 718,00 |
| 20.02.2026 | 18,08 | 18,08 | 17,63 | 17,75 | -1,27% | 143,00 |
| 19.02.2026 | 17,11 | 18,23 | 17,09 | 17,97 | 5,66% | 8.201,00 |
| 18.02.2026 | 17,00 | 17,41 | 16,87 | 17,01 | 1,45% | 2.887,00 |
| 17.02.2026 | 17,26 | 17,43 | 16,34 | 16,77 | -2,90% | 110,00 |
| 16.02.2026 | 17,22 | 17,33 | 17,01 | 17,27 | 0,60% | 1.027,00 |
| 13.02.2026 | 17,23 | 17,28 | 16,93 | 17,17 | -0,61% | 1.306,00 |
| 12.02.2026 | 17,15 | 17,39 | 16,84 | 17,27 | 0,94% | 14,00 |
| 11.02.2026 | 16,49 | 17,24 | 16,34 | 17,11 | 3,87% | 2.269,00 |
| 10.02.2026 | 16,53 | 16,63 | 16,36 | 16,47 | -0,36% | 2,00 |
| 09.02.2026 | 16,46 | 16,61 | 16,13 | 16,53 | 0,18% | 4.114,00 |
| 06.02.2026 | 16,42 | 16,59 | 16,36 | 16,50 | 0,67% | 15,00 |
| 05.02.2026 | 16,47 | 16,52 | 16,08 | 16,39 | -0,85% | 1.033,00 |
| 04.02.2026 | 15,85 | 16,77 | 15,84 | 16,53 | 4,57% | 7.803,00 |
| 03.02.2026 | 15,99 | 16,04 | 15,61 | 15,81 | -0,53% | 8.069,00 |
| 02.02.2026 | 15,43 | 15,94 | 15,24 | 15,90 | 1,91% | 3.653,00 |
| 30.01.2026 | 15,53 | 15,67 | 15,50 | 15,60 | 0,65% | - |
| 29.01.2026 | 15,57 | 15,77 | 15,46 | 15,50 | -0,70% | 490,00 |
| 28.01.2026 | 15,34 | 15,65 | 15,25 | 15,61 | 1,33% | 256,00 |
| 27.01.2026 | 15,19 | 15,45 | 15,16 | 15,40 | 1,94% | 4.037,00 |
| 26.01.2026 | 14,99 | 15,32 | 14,96 | 15,11 | 0,83% | 5.385,00 |
| 23.01.2026 | 14,94 | 15,01 | 14,84 | 14,99 | 0,65% | 768,00 |
| 22.01.2026 | 14,65 | 14,97 | 14,50 | 14,89 | 1,60% | 810,00 |
| 21.01.2026 | 14,60 | 14,71 | 14,28 | 14,65 | 0,51% | - |
| 20.01.2026 | 14,80 | 14,90 | 14,57 | 14,58 | -1,49% | - |
| 19.01.2026 | 14,66 | 15,01 | 14,45 | 14,80 | 0,44% | 4.732,00 |
| 16.01.2026 | 14,57 | 14,91 | 14,57 | 14,73 | 0,99% | 405,00 |
| 15.01.2026 | 14,56 | 14,64 | 14,40 | 14,59 | 0,24% | 550,00 |
| 14.01.2026 | 14,12 | 14,61 | 14,11 | 14,55 | 2,94% | 1,00 |
| 13.01.2026 | 14,25 | 14,26 | 14,01 | 14,14 | -0,70% | 6,00 |
| 12.01.2026 | 14,15 | 14,26 | 14,04 | 14,24 | 0,96% | 36,00 |
| 09.01.2026 | 14,68 | 14,68 | 14,08 | 14,10 | -3,82% | - |
| 08.01.2026 | 14,43 | 14,69 | 14,41 | 14,66 | 1,98% | - |
| 07.01.2026 | 14,34 | 14,56 | 14,28 | 14,38 | 0,21% | 1,00 |
| 06.01.2026 | 14,15 | 14,56 | 14,15 | 14,35 | 1,52% | 500,00 |
| 05.01.2026 | 14,36 | 14,40 | 14,00 | 14,13 | -1,62% | 617,00 |
| 02.01.2026 | 14,19 | 14,39 | 13,90 | 14,37 | 1,54% | 23.493,00 |
| 30.12.2025 | 14,17 | 14,17 | 14,09 | 14,15 | -0,19% | 12,00 |
| 29.12.2025 | 14,00 | 14,20 | 14,00 | 14,18 | 1,38% | 501,00 |
| 23.12.2025 | 13,93 | 14,07 | 13,90 | 13,98 | 0,45% | - |
| 22.12.2025 | 13,89 | 13,93 | 13,71 | 13,92 | 0,04% | 501,00 |
| 19.12.2025 | 13,83 | 13,96 | 13,81 | 13,92 | 0,67% | 72,00 |
| 18.12.2025 | 13,76 | 13,94 | 13,76 | 13,82 | -0,22% | 1,00 |
| 17.12.2025 | 13,93 | 13,93 | 13,58 | 13,85 | 1,22% | 2.260,00 |
| 16.12.2025 | 13,82 | 13,89 | 13,67 | 13,69 | -1,16% | 293,00 |