1,277€
-2,09%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -0,23% | - |
| 22.10.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 0,12% | - |
| 21.10.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,82% | - |
| 20.10.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,14% | - |
| 16.10.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 0,05% | - |
| 15.10.2025 | 1,31 | 1,34 | 1,29 | 1,31 | -1,27% | 1.021,00 |
| 13.10.2025 | 1,30 | 1,34 | 1,30 | 1,32 | -2,16% | - |
| 10.10.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,47% | - |
| 09.10.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,59% | - |
| 08.10.2025 | 1,35 | 1,36 | 1,31 | 1,33 | -0,86% | 13,00 |
| 07.10.2025 | 1,36 | 1,38 | 1,32 | 1,34 | 3,47% | 357,00 |
| 01.10.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 2,47% | 4.723,00 |
| 30.09.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 1,74% | - |
| 29.09.2025 | 1,24 | 1,27 | 1,23 | 1,24 | -1,63% | - |
| 25.09.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,39% | - |
| 24.09.2025 | 1,22 | 1,27 | 1,21 | 1,27 | -1,79% | 867,00 |
| 19.09.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 9,68% | - |
| 18.09.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 1,52% | - |
| 17.09.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -3,90% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,95% | - |
| 11.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,24% | 120,00 |
| 10.09.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,23% | - |
| 09.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 2,96% | - |
| 08.09.2025 | 1,18 | 1,21 | 1,16 | 1,16 | 0,71% | 1.111,00 |
| 05.09.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -2,10% | - |
| 04.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,08% | 605,00 |
| 03.09.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 0,56% | 2.350,00 |
| 02.09.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,67% | - |
| 01.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,30% | - |
| 29.08.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,18% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -1,13% | - |
| 27.08.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 2,16% | 20,00 |
| 26.08.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -1,00% | 500,00 |
| 25.08.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,72% | - |
| 22.08.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,03% | 69,00 |
| 21.08.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,09% | - |
| 20.08.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 2,22% | - |
| 19.08.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,81% | 200,00 |
| 18.08.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,58% | - |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,17 | 0,28% | - |
| 14.08.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,42% | 7.560,00 |
| 13.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 1,29% | - |
| 12.08.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 3,24% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,06 | 1,11 | 3,55% | - |
| 08.08.2025 | 1,06 | 1,15 | 1,06 | 1,07 | 0,11% | 50,00 |
| 07.08.2025 | 1,08 | 1,09 | 1,05 | 1,07 | -2,30% | - |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -0,78% | - |
| 05.08.2025 | 1,10 | 1,11 | 1,03 | 1,10 | -0,80% | - |
| 04.08.2025 | 1,03 | 1,13 | 1,00 | 1,11 | 8,45% | 2.976,00 |
| 01.08.2025 | 1,07 | 1,08 | 0,99 | 1,02 | -8,17% | 2.800,00 |
| 31.07.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -3,86% | 600,00 |
| 30.07.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -1,07% | 5.640,00 |
| 29.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,33% | - |
| 28.07.2025 | 1,18 | 1,19 | 1,16 | 1,17 | 0,25% | 214,00 |
| 25.07.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,64% | 2.569,00 |
| 24.07.2025 | 1,20 | 1,31 | 1,19 | 1,19 | -2,72% | 12.741,00 |
| 23.07.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 4,16% | - |
| 22.07.2025 | 1,20 | 1,21 | 1,15 | 1,17 | -1,91% | 1.441,00 |
| 21.07.2025 | 1,17 | 1,22 | 1,16 | 1,19 | 3,07% | 67,00 |
| 18.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,11% | - |
| 17.07.2025 | 1,17 | 1,22 | 1,17 | 1,18 | 1,49% | 25,00 |
| 16.07.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 1,26% | - |
| 15.07.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,55% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 11.07.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,10% | - |
| 10.07.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,26% | - |
| 09.07.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,76% | - |
| 08.07.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 1,43% | - |
| 07.07.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 1,03% | - |
| 04.07.2025 | 1,14 | 1,15 | 1,12 | 1,14 | -1,47% | 192,00 |
| 03.07.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 1,90% | - |
| 02.07.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 0,66% | - |
| 01.07.2025 | 1,12 | 1,15 | 1,12 | 1,12 | -0,09% | 2.500,00 |
| 30.06.2025 | 1,13 | 1,16 | 1,11 | 1,13 | -0,60% | 5.137,00 |
| 27.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,89% | 40,00 |
| 26.06.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,83% | - |
| 25.06.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -0,37% | - |
| 24.06.2025 | 1,11 | 1,14 | 1,11 | 1,11 | 1,19% | - |
| 23.06.2025 | 1,12 | 1,15 | 1,08 | 1,09 | -1,99% | - |
| 20.06.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 0,24% | - |
| 19.06.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,42% | - |
| 18.06.2025 | 1,15 | 1,15 | 1,12 | 1,13 | 0,08% | - |
| 17.06.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -1,65% | - |
| 16.06.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -0,89% | - |
| 13.06.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -1,19% | - |
| 12.06.2025 | 1,16 | 1,17 | 1,13 | 1,17 | -0,81% | - |
| 11.06.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,94% | 2.300,00 |
| 10.06.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,78% | - |
| 09.06.2025 | 1,19 | 1,22 | 1,19 | 1,19 | -0,26% | 500,00 |
| 06.06.2025 | 1,20 | 1,23 | 1,16 | 1,20 | -0,41% | 9.397,00 |
| 05.06.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,28% | 500,00 |
| 04.06.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -3,23% | 50,00 |
| 03.06.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 1,35% | - |
| 02.06.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 1,42% | - |
| 30.05.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,61% | - |
| 29.05.2025 | 1,18 | 1,20 | 1,15 | 1,20 | 3,88% | 17,00 |
| 28.05.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,43% | 410,00 |
| 27.05.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 2,73% | 1.500,00 |
| 26.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,40% | - |