12,663€
-0,28%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 13,35 | 13,38 | 13,07 | 13,24 | -0,88% | 9.550,00 |
| 26.05.2025 | 13,34 | 13,45 | 13,30 | 13,36 | 0,34% | 201,00 |
| 23.05.2025 | 13,35 | 13,41 | 13,27 | 13,31 | -0,54% | 5.906,00 |
| 22.05.2025 | 13,22 | 13,46 | 13,22 | 13,39 | 1,02% | 7.286,00 |
| 21.05.2025 | 13,14 | 13,37 | 13,11 | 13,25 | 0,55% | 6.214,00 |
| 20.05.2025 | 12,81 | 13,30 | 12,78 | 13,18 | 2,61% | 3.141,00 |
| 19.05.2025 | 12,68 | 12,85 | 12,65 | 12,84 | 0,82% | 4.000,00 |
| 16.05.2025 | 12,50 | 12,76 | 12,50 | 12,74 | 1,80% | 2.650,00 |
| 15.05.2025 | 12,35 | 12,59 | 12,29 | 12,51 | 1,21% | 1.015,00 |
| 14.05.2025 | 12,23 | 12,47 | 12,22 | 12,36 | 1,08% | 1.815,00 |
| 13.05.2025 | 12,39 | 12,51 | 12,22 | 12,23 | -1,55% | 617,00 |
| 12.05.2025 | 12,66 | 12,74 | 12,30 | 12,42 | -1,86% | 7.130,00 |
| 09.05.2025 | 12,55 | 12,68 | 12,54 | 12,66 | 0,86% | 1.780,00 |
| 08.05.2025 | 12,86 | 12,97 | 12,54 | 12,55 | -2,43% | 300,00 |
| 07.05.2025 | 12,79 | 12,90 | 12,74 | 12,86 | 0,57% | 101,00 |
| 06.05.2025 | 12,76 | 12,86 | 12,70 | 12,79 | 0,12% | 4.900,00 |
| 05.05.2025 | 12,82 | 12,82 | 12,68 | 12,78 | -0,39% | 392,00 |
| 02.05.2025 | 12,76 | 12,88 | 12,51 | 12,83 | 0,51% | 500,00 |
| 30.04.2025 | 12,66 | 12,82 | 12,57 | 12,76 | 0,73% | 123,00 |
| 29.04.2025 | 12,45 | 12,70 | 12,37 | 12,67 | 1,73% | 3.857,00 |
| 28.04.2025 | 12,36 | 12,46 | 12,02 | 12,45 | 0,79% | 822,00 |
| 25.04.2025 | 12,76 | 12,80 | 12,33 | 12,36 | -3,12% | - |
| 24.04.2025 | 12,66 | 13,05 | 12,43 | 12,75 | 0,75% | 1.500,00 |
| 23.04.2025 | 12,77 | 12,82 | 12,54 | 12,66 | -0,84% | 4.300,00 |
| 22.04.2025 | 12,55 | 12,79 | 12,54 | 12,77 | 1,41% | 2.475,00 |
| 17.04.2025 | 12,53 | 12,69 | 12,46 | 12,59 | 0,50% | 2.970,00 |
| 16.04.2025 | 12,34 | 12,57 | 12,16 | 12,53 | 1,27% | 2.557,00 |
| 15.04.2025 | 12,33 | 12,44 | 12,17 | 12,37 | 0,34% | 2.000,00 |
| 14.04.2025 | 12,44 | 12,44 | 12,17 | 12,33 | -0,86% | 125,00 |
| 11.04.2025 | 12,06 | 12,46 | 12,04 | 12,43 | 3,09% | 3.624,00 |
| 10.04.2025 | 12,31 | 12,41 | 11,76 | 12,06 | -2,03% | 1.100,00 |
| 09.04.2025 | 11,61 | 12,47 | 11,52 | 12,31 | 5,80% | 4.778,00 |
| 08.04.2025 | 11,93 | 12,17 | 11,48 | 11,64 | -2,51% | 309,00 |
| 07.04.2025 | 11,73 | 12,15 | 10,50 | 11,94 | -0,23% | 8.352,00 |
| 04.04.2025 | 12,35 | 12,50 | 11,93 | 11,96 | -3,12% | 2.286,00 |
| 03.04.2025 | 11,87 | 12,45 | 11,70 | 12,35 | 2,83% | 19.283,00 |
| 02.04.2025 | 12,03 | 12,11 | 11,95 | 12,01 | -0,19% | 5,00 |
| 01.04.2025 | 11,99 | 12,09 | 11,96 | 12,03 | 0,33% | 2.272,00 |
| 31.03.2025 | 11,78 | 12,00 | 11,76 | 11,99 | 1,42% | 1.700,00 |
| 28.03.2025 | 11,76 | 11,89 | 11,76 | 11,82 | 0,28% | 2.723,00 |
| 27.03.2025 | 11,55 | 11,82 | 11,48 | 11,79 | 1,95% | 5.004,00 |
| 26.03.2025 | 11,74 | 11,74 | 11,46 | 11,57 | -1,45% | 300,00 |
| 25.03.2025 | 11,67 | 11,83 | 11,62 | 11,74 | 0,58% | - |
| 24.03.2025 | 11,83 | 11,87 | 11,64 | 11,67 | -1,37% | 4,00 |
| 21.03.2025 | 11,81 | 11,89 | 11,74 | 11,83 | 0,00% | 2.033,00 |
| 20.03.2025 | 11,81 | 11,86 | 11,76 | 11,83 | 0,21% | - |
| 19.03.2025 | 11,79 | 11,84 | 11,70 | 11,81 | 0,23% | 23,00 |
| 18.03.2025 | 11,84 | 11,89 | 11,75 | 11,78 | -0,53% | 104,00 |
| 17.03.2025 | 11,71 | 11,84 | 11,62 | 11,84 | 0,94% | 900,00 |
| 14.03.2025 | 11,86 | 11,88 | 11,72 | 11,73 | -0,74% | 930,00 |
| 13.03.2025 | 11,67 | 11,86 | 11,64 | 11,82 | 1,11% | 2.641,00 |
| 12.03.2025 | 11,76 | 11,85 | 11,66 | 11,69 | -0,36% | 30,00 |
| 11.03.2025 | 11,89 | 11,94 | 11,53 | 11,73 | -1,18% | 5.305,00 |
| 10.03.2025 | 11,70 | 11,93 | 11,58 | 11,87 | 1,47% | 15.644,00 |
| 07.03.2025 | 11,44 | 11,75 | 11,43 | 11,70 | 2,12% | 5.625,00 |
| 06.03.2025 | 11,46 | 11,64 | 11,25 | 11,46 | 0,00% | - |
| 05.03.2025 | 11,66 | 11,72 | 11,35 | 11,46 | -1,59% | 2.105,00 |
| 04.03.2025 | 11,49 | 11,73 | 11,43 | 11,64 | 1,33% | 9.887,00 |
| 03.03.2025 | 11,57 | 11,59 | 11,37 | 11,49 | -0,37% | 2,00 |
| 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 |