12,460$
-1,35%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,21 | 12,55 | 12,05 | 12,46 | -1,35% | 306.099,00 |
| 06.03.2026 | 12,36 | 12,63 | 12,22 | 12,63 | 0,48% | 304.654,00 |
| 05.03.2026 | 12,52 | 12,73 | 12,45 | 12,57 | -2,41% | 415.392,00 |
| 04.03.2026 | 13,00 | 13,12 | 12,79 | 12,88 | -1,15% | 293.095,00 |
| 03.03.2026 | 13,09 | 13,31 | 12,67 | 13,03 | -2,47% | 409.556,00 |
| 02.03.2026 | 13,28 | 13,70 | 13,11 | 13,36 | -1,33% | 278.255,00 |
| 27.02.2026 | 13,79 | 14,22 | 13,35 | 13,54 | 2,97% | 411.123,00 |
| 26.02.2026 | 13,08 | 13,54 | 12,92 | 13,15 | 0,96% | 326.688,00 |
| 25.02.2026 | 12,77 | 13,29 | 12,77 | 13,03 | 2,16% | 369.811,00 |
| 24.02.2026 | 13,56 | 13,56 | 12,25 | 12,75 | -8,07% | 640.045,00 |
| 20.02.2026 | 13,74 | 14,02 | 13,62 | 13,87 | 0,73% | 209.630,00 |
| 19.02.2026 | 13,72 | 13,80 | 13,46 | 13,77 | 0,07% | 131.851,00 |
| 18.02.2026 | 13,33 | 13,96 | 13,18 | 13,76 | 1,85% | 248.497,00 |
| 17.02.2026 | 13,42 | 13,67 | 13,30 | 13,51 | 0,97% | 162.877,00 |
| 13.02.2026 | 13,28 | 13,74 | 13,25 | 13,38 | 0,83% | 158.336,00 |
| 12.02.2026 | 13,41 | 13,68 | 13,15 | 13,27 | -1,70% | 347.248,00 |
| 11.02.2026 | 13,38 | 13,52 | 13,11 | 13,50 | 1,20% | 209.473,00 |
| 10.02.2026 | 13,09 | 13,67 | 13,09 | 13,34 | 2,14% | 281.450,00 |
| 09.02.2026 | 12,77 | 13,10 | 12,41 | 13,06 | 2,03% | 214.247,00 |
| 06.02.2026 | 12,72 | 13,00 | 12,65 | 12,80 | 0,71% | 190.757,00 |
| 05.02.2026 | 12,73 | 13,12 | 12,55 | 12,71 | -1,09% | 173.447,00 |
| 04.02.2026 | 13,03 | 13,03 | 12,78 | 12,85 | -1,46% | 242.413,00 |
| 03.02.2026 | 13,26 | 13,45 | 12,89 | 13,04 | -3,05% | 220.147,00 |
| 02.02.2026 | 13,17 | 13,69 | 13,11 | 13,45 | 1,66% | 179.427,00 |
| 30.01.2026 | 13,09 | 13,29 | 12,93 | 13,23 | 0,80% | 189.948,00 |
| 29.01.2026 | 13,13 | 13,22 | 12,81 | 13,13 | 0,00% | 189.949,00 |
| 28.01.2026 | 13,32 | 13,41 | 13,09 | 13,13 | -1,54% | 239.064,00 |
| 27.01.2026 | 13,03 | 13,51 | 12,98 | 13,33 | 0,68% | 209.902,00 |
| 26.01.2026 | 13,31 | 13,40 | 13,18 | 13,24 | -4,27% | 180.842,00 |
| 22.01.2026 | 13,88 | 14,23 | 13,67 | 13,83 | -0,11% | 174.286,00 |
| 21.01.2026 | 13,68 | 13,91 | 13,54 | 13,85 | 1,43% | 162.693,00 |
| 20.01.2026 | 13,79 | 13,85 | 13,30 | 13,65 | -2,85% | 216.836,00 |
| 16.01.2026 | 14,38 | 14,44 | 14,03 | 14,05 | -2,43% | 211.570,00 |
| 15.01.2026 | 14,31 | 14,52 | 14,20 | 14,40 | 0,56% | 171.288,00 |
| 14.01.2026 | 14,67 | 14,67 | 14,16 | 14,32 | -3,31% | 249.500,00 |
| 13.01.2026 | 15,26 | 15,28 | 14,75 | 14,81 | -2,89% | 187.589,00 |
| 12.01.2026 | 15,75 | 16,08 | 15,02 | 15,25 | -3,36% | 294.001,00 |
| 09.01.2026 | 16,02 | 16,15 | 15,51 | 15,78 | -2,59% | 210.161,00 |
| 08.01.2026 | 15,69 | 16,42 | 15,69 | 16,20 | 2,99% | 223.535,00 |
| 07.01.2026 | 15,67 | 16,00 | 15,46 | 15,73 | 0,90% | 226.942,00 |
| 06.01.2026 | 15,13 | 15,63 | 15,13 | 15,59 | 1,63% | 294.506,00 |
| 05.01.2026 | 14,79 | 15,52 | 14,79 | 15,34 | 3,37% | 199.281,00 |
| 02.01.2026 | 15,38 | 15,38 | 14,72 | 14,84 | -2,11% | 184.931,00 |
| 31.12.2025 | 15,30 | 15,37 | 15,09 | 15,16 | -1,11% | 191.031,00 |
| 30.12.2025 | 15,45 | 16,00 | 15,22 | 15,33 | -0,97% | 142.409,00 |
| 29.12.2025 | 15,22 | 15,55 | 15,22 | 15,48 | 1,57% | 167.834,00 |
| 26.12.2025 | 15,08 | 15,31 | 14,97 | 15,24 | 0,53% | 162.930,00 |
| 24.12.2025 | 14,99 | 15,38 | 14,93 | 15,16 | 1,13% | 135.082,00 |
| 23.12.2025 | 15,46 | 15,55 | 14,88 | 14,99 | -3,23% | 241.123,00 |
| 22.12.2025 | 15,47 | 15,90 | 15,31 | 15,49 | 0,19% | 164.658,00 |
| 19.12.2025 | 15,50 | 15,68 | 15,43 | 15,46 | -0,58% | 282.018,00 |
| 18.12.2025 | 15,54 | 15,74 | 15,47 | 15,55 | 0,45% | 254.105,00 |
| 17.12.2025 | 15,53 | 15,93 | 15,22 | 15,48 | -0,58% | 182.218,00 |
| 16.12.2025 | 15,61 | 15,84 | 15,51 | 15,57 | -0,89% | 185.439,00 |
| 15.12.2025 | 15,61 | 15,85 | 15,26 | 15,71 | 1,42% | 224.428,00 |
| 12.12.2025 | 15,74 | 15,79 | 15,41 | 15,49 | -1,40% | 182.579,00 |
| 11.12.2025 | 15,92 | 16,04 | 15,64 | 15,71 | -0,88% | 244.961,00 |
| 10.12.2025 | 15,64 | 16,04 | 15,51 | 15,85 | 1,15% | 208.573,00 |
| 09.12.2025 | 15,66 | 15,93 | 15,53 | 15,67 | 0,19% | 131.598,00 |
| 08.12.2025 | 16,04 | 16,04 | 15,58 | 15,64 | -1,64% | 181.486,00 |
| 05.12.2025 | 15,97 | 16,26 | 15,88 | 15,90 | 0,00% | 172.146,00 |
| 04.12.2025 | 15,84 | 15,99 | 15,73 | 15,90 | -0,13% | 134.331,00 |
| 03.12.2025 | 15,83 | 16,13 | 15,62 | 15,92 | 1,27% | 127.917,00 |
| 02.12.2025 | 15,91 | 16,19 | 15,58 | 15,72 | -0,88% | 149.166,00 |
| 01.12.2025 | 15,94 | 16,23 | 15,84 | 15,86 | -1,43% | 143.877,00 |
| 28.11.2025 | 16,20 | 16,21 | 15,97 | 16,09 | -0,31% | 92.228,00 |
| 26.11.2025 | 15,91 | 16,32 | 15,91 | 16,14 | 0,06% | 224.399,00 |
| 25.11.2025 | 15,92 | 16,34 | 15,47 | 16,13 | 2,02% | 308.242,00 |
| 24.11.2025 | 15,30 | 15,91 | 14,87 | 15,81 | 10,64% | 240.090,00 |
| 20.11.2025 | 14,60 | 15,00 | 14,27 | 14,29 | -1,29% | 339.028,00 |
| 19.11.2025 | 14,41 | 14,74 | 14,25 | 14,48 | 0,46% | 217.788,00 |
| 18.11.2025 | 14,53 | 15,07 | 14,14 | 14,41 | -0,03% | 219.580,00 |
| 17.11.2025 | 15,04 | 15,09 | 14,33 | 14,42 | -4,03% | 252.569,00 |
| 13.11.2025 | 15,24 | 15,53 | 14,97 | 15,02 | -1,83% | 256.368,00 |
| 12.11.2025 | 15,39 | 15,65 | 15,26 | 15,30 | -0,52% | 195.739,00 |
| 11.11.2025 | 14,98 | 15,55 | 14,98 | 15,38 | 2,23% | 231.145,00 |
| 10.11.2025 | 15,03 | 15,28 | 14,95 | 15,05 | 0,57% | 148.323,00 |
| 07.11.2025 | 14,56 | 15,20 | 14,56 | 14,96 | 1,84% | 275.444,00 |
| 06.11.2025 | 14,96 | 15,05 | 14,55 | 14,69 | -1,94% | 225.367,00 |
| 05.11.2025 | 14,77 | 15,13 | 14,63 | 14,98 | 0,71% | 468.328,00 |
| 04.11.2025 | 16,47 | 16,99 | 14,65 | 14,88 | -7,49% | 560.653,00 |
| 03.11.2025 | 15,34 | 16,12 | 15,26 | 16,08 | 4,01% | 290.682,00 |
| 31.10.2025 | 15,36 | 15,74 | 15,25 | 15,46 | -0,13% | 190.076,00 |
| 30.10.2025 | 15,23 | 16,05 | 15,23 | 15,48 | 1,04% | 291.592,00 |
| 29.10.2025 | 15,95 | 16,05 | 15,24 | 15,32 | -4,37% | 254.971,00 |
| 28.10.2025 | 16,15 | 16,25 | 15,91 | 16,02 | -0,37% | 170.882,00 |
| 27.10.2025 | 15,97 | 16,24 | 15,96 | 16,08 | 0,69% | 147.997,00 |
| 24.10.2025 | 15,99 | 16,07 | 15,90 | 15,97 | 0,31% | 239.846,00 |
| 23.10.2025 | 16,19 | 16,50 | 15,87 | 15,92 | -1,91% | 338.424,00 |
| 22.10.2025 | 15,79 | 16,25 | 15,78 | 16,23 | 3,24% | 277.960,00 |
| 21.10.2025 | 15,61 | 15,73 | 15,43 | 15,72 | 0,64% | 152.224,00 |
| 20.10.2025 | 15,26 | 15,67 | 15,10 | 15,62 | 3,72% | 171.691,00 |
| 17.10.2025 | 15,19 | 15,31 | 15,06 | 15,06 | -1,25% | 207.251,00 |
| 16.10.2025 | 14,90 | 15,42 | 14,90 | 15,25 | 1,40% | 251.420,00 |
| 15.10.2025 | 14,91 | 15,25 | 14,83 | 15,04 | 1,69% | 139.754,00 |
| 14.10.2025 | 14,34 | 14,80 | 14,30 | 14,79 | 2,00% | 280.579,00 |
| 13.10.2025 | 14,30 | 14,62 | 14,23 | 14,50 | 2,18% | 238.247,00 |
| 10.10.2025 | 13,99 | 14,60 | 13,99 | 14,19 | 1,21% | 556.038,00 |
| 09.10.2025 | 14,30 | 14,40 | 13,87 | 14,02 | -2,44% | 234.500,00 |
| 08.10.2025 | 14,22 | 14,42 | 14,14 | 14,37 | 1,20% | 139.606,00 |