13,855€
2,67%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 13,33 | 13,82 | 13,24 | 13,78 | 3,38% | 7.979,00 |
| 31.07.2025 | 13,36 | 13,39 | 13,20 | 13,33 | -0,07% | 742,00 |
| 30.07.2025 | 13,29 | 13,41 | 13,26 | 13,34 | 0,26% | 1.442,00 |
| 29.07.2025 | 13,06 | 13,34 | 12,90 | 13,30 | 1,90% | 150,00 |
| 28.07.2025 | 13,32 | 13,38 | 13,03 | 13,05 | -2,03% | 1.518,00 |
| 25.07.2025 | 13,23 | 13,35 | 13,22 | 13,32 | 0,72% | 3,00 |
| 24.07.2025 | 13,21 | 13,35 | 13,02 | 13,23 | 0,11% | 1.586,00 |
| 23.07.2025 | 13,30 | 13,30 | 13,06 | 13,21 | -0,23% | 1.004,00 |
| 22.07.2025 | 13,02 | 13,25 | 12,99 | 13,24 | 1,73% | 2.007,00 |
| 21.07.2025 | 13,19 | 13,25 | 12,95 | 13,02 | -1,33% | 1.130,00 |
| 18.07.2025 | 13,32 | 13,34 | 13,15 | 13,19 | -0,75% | 4.739,00 |
| 17.07.2025 | 13,24 | 13,30 | 13,06 | 13,29 | 0,42% | 4.975,00 |
| 16.07.2025 | 13,06 | 13,30 | 12,99 | 13,24 | 1,34% | 1.005,00 |
| 15.07.2025 | 13,14 | 13,23 | 13,01 | 13,06 | -0,61% | 3.913,00 |
| 14.07.2025 | 12,91 | 13,23 | 12,87 | 13,14 | 1,31% | 2,00 |
| 11.07.2025 | 13,02 | 13,04 | 12,95 | 12,97 | -0,35% | 2.206,00 |
| 10.07.2025 | 13,19 | 13,23 | 12,85 | 13,02 | -1,42% | 2.545,00 |
| 09.07.2025 | 13,04 | 13,21 | 13,02 | 13,21 | 1,27% | - |
| 08.07.2025 | 13,02 | 13,12 | 12,99 | 13,04 | 0,13% | 520,00 |
| 07.07.2025 | 13,26 | 13,37 | 12,92 | 13,02 | -1,81% | 2.840,00 |
| 04.07.2025 | 13,13 | 13,32 | 13,09 | 13,26 | 1,03% | 1,00 |
| 03.07.2025 | 13,23 | 13,29 | 13,03 | 13,13 | -0,72% | 30,00 |
| 02.07.2025 | 13,21 | 13,44 | 13,19 | 13,22 | 0,06% | 3,00 |
| 01.07.2025 | 12,93 | 13,24 | 12,92 | 13,22 | 2,18% | - |
| 30.06.2025 | 12,86 | 12,94 | 12,83 | 12,93 | 0,68% | - |
| 27.06.2025 | 12,77 | 12,87 | 12,68 | 12,85 | 0,61% | - |
| 26.06.2025 | 12,64 | 12,78 | 12,64 | 12,77 | 1,03% | - |
| 25.06.2025 | 12,79 | 12,81 | 12,63 | 12,64 | -1,17% | - |
| 24.06.2025 | 12,88 | 12,91 | 12,64 | 12,79 | -0,18% | 1.100,00 |
| 23.06.2025 | 12,74 | 12,81 | 12,67 | 12,81 | 0,41% | 3.100,00 |
| 20.06.2025 | 12,76 | 12,86 | 12,74 | 12,76 | -0,10% | 8,00 |
| 19.06.2025 | 12,78 | 12,94 | 12,70 | 12,77 | -0,21% | - |
| 18.06.2025 | 12,69 | 12,86 | 12,69 | 12,80 | 0,87% | 315,00 |
| 17.06.2025 | 12,68 | 12,95 | 12,52 | 12,69 | -0,16% | 124,00 |
| 16.06.2025 | 12,66 | 12,79 | 12,55 | 12,71 | 0,40% | 2.205,00 |
| 13.06.2025 | 12,58 | 12,83 | 12,45 | 12,66 | -0,32% | 150,00 |
| 12.06.2025 | 12,47 | 12,84 | 12,43 | 12,70 | 1,64% | 35,00 |
| 11.06.2025 | 12,54 | 12,61 | 12,48 | 12,49 | -0,34% | 121,00 |
| 10.06.2025 | 12,59 | 12,72 | 12,46 | 12,54 | -0,52% | 200,00 |
| 09.06.2025 | 12,62 | 12,73 | 12,58 | 12,60 | -0,14% | 6,00 |
| 06.06.2025 | 12,74 | 12,87 | 12,61 | 12,62 | -0,96% | 449,00 |
| 05.06.2025 | 12,73 | 12,82 | 12,68 | 12,74 | 0,10% | - |
| 04.06.2025 | 12,82 | 12,85 | 12,69 | 12,73 | -0,66% | 4.010,00 |
| 03.06.2025 | 12,69 | 12,85 | 12,65 | 12,81 | -2,81% | - |
| 02.06.2025 | 13,17 | 13,28 | 12,95 | 13,18 | 0,11% | 13.954,00 |
| 30.05.2025 | 13,14 | 13,25 | 13,06 | 13,17 | 0,23% | 4.046,00 |
| 29.05.2025 | 13,17 | 13,34 | 13,00 | 13,14 | -0,19% | 2.630,00 |
| 28.05.2025 | 13,24 | 13,27 | 13,13 | 13,16 | -0,59% | 17.600,00 |