13,900€
0,56%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.12.2025 | 13,72 | 13,90 | 13,50 | 13,85 | 1,17% | 1.602,00 |
| 12.12.2025 | 13,72 | 13,82 | 13,65 | 13,69 | -0,11% | 29,00 |
| 11.12.2025 | 13,59 | 13,91 | 13,54 | 13,70 | 0,77% | 1.024,00 |
| 10.12.2025 | 13,70 | 13,74 | 13,45 | 13,60 | -0,89% | 4,00 |
| 09.12.2025 | 13,69 | 13,79 | 13,68 | 13,72 | 0,20% | 204,00 |
| 08.12.2025 | 13,73 | 13,75 | 13,61 | 13,69 | -0,29% | 40.099,00 |
| 05.12.2025 | 14,05 | 14,07 | 13,71 | 13,73 | -2,03% | 11,00 |
| 04.12.2025 | 14,09 | 14,14 | 14,01 | 14,02 | -0,59% | 175,00 |
| 03.12.2025 | 14,11 | 14,13 | 13,99 | 14,10 | -0,04% | 1,00 |
| 02.12.2025 | 14,22 | 14,22 | 13,71 | 14,10 | -0,91% | 1.142,00 |
| 01.12.2025 | 14,21 | 14,26 | 14,10 | 14,23 | 0,14% | 1.974,00 |
| 28.11.2025 | 14,07 | 14,23 | 14,07 | 14,21 | 1,01% | 213,00 |
| 27.11.2025 | 14,07 | 14,13 | 14,04 | 14,07 | -0,12% | 1,00 |
| 26.11.2025 | 14,00 | 14,13 | 13,87 | 14,09 | 0,90% | 24,00 |
| 25.11.2025 | 13,96 | 14,15 | 13,90 | 13,96 | -0,07% | 7.334,00 |
| 24.11.2025 | 13,98 | 14,09 | 13,83 | 13,97 | -0,14% | 204,00 |
| 21.11.2025 | 13,59 | 14,01 | 13,58 | 13,99 | 2,62% | 1,00 |
| 20.11.2025 | 13,79 | 13,89 | 13,61 | 13,64 | -0,49% | 130,00 |
| 19.11.2025 | 13,95 | 14,01 | 13,67 | 13,70 | -1,83% | 577,00 |
| 18.11.2025 | 13,94 | 14,04 | 13,86 | 13,96 | -0,14% | 1.002,00 |
| 17.11.2025 | 14,04 | 14,12 | 13,88 | 13,98 | -0,39% | - |
| 14.11.2025 | 14,29 | 14,37 | 13,89 | 14,03 | -1,68% | - |
| 13.11.2025 | 14,24 | 14,40 | 14,17 | 14,27 | 0,33% | 2.530,00 |
| 12.11.2025 | 14,20 | 14,26 | 14,12 | 14,23 | 0,19% | 63,00 |
| 11.11.2025 | 14,16 | 14,27 | 14,12 | 14,20 | 0,26% | 200,00 |
| 10.11.2025 | 14,09 | 14,37 | 14,02 | 14,16 | -0,02% | 8.541,00 |
| 07.11.2025 | 13,91 | 14,25 | 13,90 | 14,16 | 1,76% | 6.952,00 |
| 06.11.2025 | 13,73 | 13,97 | 13,71 | 13,92 | 1,24% | 1,00 |
| 05.11.2025 | 13,76 | 13,86 | 13,65 | 13,75 | -0,13% | 3.427,00 |
| 04.11.2025 | 13,83 | 13,84 | 13,52 | 13,77 | -0,45% | 31,00 |
| 03.11.2025 | 14,04 | 14,17 | 13,71 | 13,83 | -1,62% | - |
| 31.10.2025 | 13,77 | 14,12 | 13,72 | 14,06 | 2,01% | 207,00 |
| 30.10.2025 | 13,79 | 13,87 | 13,65 | 13,78 | 0,07% | 44,00 |
| 29.10.2025 | 13,83 | 13,87 | 13,66 | 13,77 | -0,51% | 26,00 |
| 28.10.2025 | 13,98 | 13,98 | 13,64 | 13,84 | -0,97% | 58,00 |
| 27.10.2025 | 14,01 | 14,14 | 13,73 | 13,97 | -0,07% | 2,00 |
| 24.10.2025 | 14,16 | 14,22 | 13,80 | 13,98 | -1,38% | 9,00 |
| 23.10.2025 | 14,05 | 14,33 | 13,99 | 14,18 | 0,85% | 1.400,00 |
| 22.10.2025 | 14,25 | 14,26 | 13,92 | 14,06 | -1,37% | 416,00 |
| 21.10.2025 | 14,19 | 14,25 | 14,07 | 14,25 | 0,44% | 1,00 |
| 20.10.2025 | 14,36 | 14,49 | 14,16 | 14,19 | -1,58% | 4.884,00 |
| 17.10.2025 | 14,02 | 14,43 | 13,85 | 14,42 | 3,04% | 8.151,00 |
| 16.10.2025 | 14,00 | 14,13 | 13,80 | 13,99 | 0,00% | 4.897,00 |
| 15.10.2025 | 13,88 | 14,30 | 13,63 | 13,99 | 1,69% | 4.672,00 |
| 14.10.2025 | 13,47 | 13,77 | 13,37 | 13,76 | 1,96% | 38,00 |
| 13.10.2025 | 13,60 | 13,73 | 13,43 | 13,50 | -0,46% | 1.240,00 |
| 10.10.2025 | 13,62 | 13,65 | 13,54 | 13,56 | -0,37% | - |
| 09.10.2025 | 13,39 | 13,62 | 13,37 | 13,61 | 1,62% | 2.404,00 |
| 08.10.2025 | 13,14 | 13,46 | 13,14 | 13,39 | 1,94% | 1.989,00 |
| 07.10.2025 | 13,09 | 13,28 | 13,04 | 13,14 | -0,36% | 3.851,00 |
| 06.10.2025 | 13,19 | 13,40 | 13,07 | 13,18 | -0,08% | 2.524,00 |
| 03.10.2025 | 13,55 | 13,61 | 13,16 | 13,19 | -2,76% | 14,00 |
| 02.10.2025 | 13,78 | 13,78 | 13,28 | 13,57 | -1,47% | 2.534,00 |
| 01.10.2025 | 13,81 | 13,85 | 13,59 | 13,77 | -0,52% | 7.647,00 |
| 30.09.2025 | 13,71 | 13,85 | 13,59 | 13,84 | 1,04% | 1.003,00 |
| 29.09.2025 | 13,77 | 13,85 | 13,39 | 13,70 | -0,47% | 123,00 |
| 26.09.2025 | 13,68 | 13,81 | 13,56 | 13,77 | 0,71% | 37,00 |
| 25.09.2025 | 13,47 | 13,67 | 13,38 | 13,67 | 1,58% | 5.680,00 |
| 24.09.2025 | 13,58 | 13,75 | 13,44 | 13,46 | -0,94% | - |
| 23.09.2025 | 13,73 | 13,79 | 13,58 | 13,58 | -1,07% | 40,00 |
| 22.09.2025 | 13,73 | 13,82 | 13,53 | 13,73 | -0,02% | - |
| 19.09.2025 | 13,63 | 13,90 | 13,60 | 13,73 | 0,72% | 5.819,00 |
| 18.09.2025 | 13,74 | 13,77 | 13,54 | 13,64 | -0,51% | - |
| 17.09.2025 | 13,66 | 13,77 | 13,59 | 13,71 | 0,31% | 2,00 |
| 16.09.2025 | 13,83 | 13,86 | 13,62 | 13,66 | -1,23% | 22,00 |
| 15.09.2025 | 13,93 | 13,97 | 13,80 | 13,83 | -0,54% | 3.300,00 |
| 12.09.2025 | 13,93 | 13,94 | 13,85 | 13,91 | 0,32% | 4,00 |
| 11.09.2025 | 13,67 | 13,92 | 13,67 | 13,86 | 1,65% | 700,00 |
| 10.09.2025 | 13,68 | 13,72 | 13,52 | 13,64 | -0,05% | - |
| 09.09.2025 | 13,52 | 13,70 | 13,49 | 13,65 | 0,92% | - |
| 08.09.2025 | 13,63 | 13,70 | 13,43 | 13,52 | -0,77% | 1.902,00 |
| 05.09.2025 | 13,71 | 13,75 | 13,57 | 13,63 | -0,53% | 1.531,00 |
| 04.09.2025 | 13,50 | 13,79 | 13,39 | 13,70 | 1,54% | 1.932,00 |
| 03.09.2025 | 13,78 | 13,79 | 13,46 | 13,49 | -2,05% | 3.816,00 |
| 02.09.2025 | 13,90 | 13,92 | 13,73 | 13,77 | -0,90% | 1.901,00 |
| 01.09.2025 | 13,96 | 14,01 | 13,83 | 13,90 | -0,48% | 5,00 |
| 29.08.2025 | 13,81 | 13,98 | 13,68 | 13,97 | 1,14% | 22,00 |
| 28.08.2025 | 13,87 | 13,94 | 13,32 | 13,81 | -0,40% | 5.798,00 |
| 27.08.2025 | 13,89 | 13,98 | 13,57 | 13,86 | -0,20% | 8,00 |
| 26.08.2025 | 14,19 | 14,19 | 13,80 | 13,89 | -2,10% | 1.198,00 |
| 25.08.2025 | 14,47 | 14,47 | 14,18 | 14,19 | -1,94% | 5,00 |
| 22.08.2025 | 14,46 | 14,55 | 14,39 | 14,47 | 0,03% | 350,00 |
| 21.08.2025 | 14,54 | 14,54 | 14,37 | 14,46 | -0,52% | 5.550,00 |
| 20.08.2025 | 14,31 | 14,54 | 14,29 | 14,54 | 1,54% | 3,00 |
| 19.08.2025 | 14,52 | 14,52 | 14,28 | 14,32 | -1,38% | 746,00 |
| 18.08.2025 | 14,43 | 14,56 | 14,38 | 14,52 | 0,66% | 50,00 |
| 15.08.2025 | 14,44 | 14,47 | 14,33 | 14,42 | -0,09% | 2,00 |
| 14.08.2025 | 14,26 | 14,44 | 14,18 | 14,44 | 1,49% | 174,00 |
| 13.08.2025 | 14,15 | 14,32 | 14,08 | 14,22 | 0,53% | 17.076,00 |
| 12.08.2025 | 14,12 | 14,22 | 14,06 | 14,15 | 0,19% | 8,00 |
| 11.08.2025 | 13,96 | 14,17 | 13,92 | 14,12 | 1,13% | 10,00 |
| 08.08.2025 | 13,79 | 13,97 | 13,78 | 13,96 | 1,25% | 97,00 |
| 07.08.2025 | 13,92 | 13,98 | 13,65 | 13,79 | -0,93% | 75,00 |
| 06.08.2025 | 13,80 | 13,97 | 13,70 | 13,92 | 1,03% | 752,00 |
| 05.08.2025 | 13,77 | 13,86 | 13,66 | 13,78 | 0,11% | 10.408,00 |
| 04.08.2025 | 13,78 | 13,83 | 13,63 | 13,76 | -0,09% | 840,00 |