16,140$
0,06%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 14,20 | 14,30 | 14,01 | 14,20 | 0,21% | 233.666,00 |
| 06.10.2025 | 14,64 | 14,80 | 14,17 | 14,17 | -0,28% | 274.890,00 |
| 02.10.2025 | 14,34 | 14,39 | 14,11 | 14,21 | -0,91% | 171.071,00 |
| 01.10.2025 | 14,54 | 14,67 | 14,10 | 14,34 | -1,98% | 290.164,00 |
| 30.09.2025 | 14,32 | 14,72 | 14,22 | 14,63 | 1,88% | 220.503,00 |
| 29.09.2025 | 14,35 | 14,40 | 14,16 | 14,36 | 0,49% | 195.203,00 |
| 26.09.2025 | 14,39 | 14,58 | 14,25 | 14,29 | -0,63% | 164.415,00 |
| 25.09.2025 | 14,71 | 14,71 | 14,35 | 14,38 | -2,84% | 253.874,00 |
| 24.09.2025 | 14,77 | 14,95 | 14,65 | 14,80 | 0,34% | 249.524,00 |
| 23.09.2025 | 14,89 | 15,02 | 14,65 | 14,75 | -0,74% | 265.250,00 |
| 22.09.2025 | 14,63 | 15,04 | 14,54 | 14,86 | 1,09% | 239.901,00 |
| 19.09.2025 | 15,54 | 15,63 | 14,62 | 14,70 | -5,04% | 594.736,00 |
| 18.09.2025 | 15,01 | 15,63 | 14,94 | 15,48 | 3,61% | 275.935,00 |
| 17.09.2025 | 14,83 | 15,27 | 14,82 | 14,94 | 0,67% | 254.943,00 |
| 16.09.2025 | 14,74 | 15,05 | 14,69 | 14,84 | 0,61% | 250.871,00 |
| 15.09.2025 | 14,97 | 15,14 | 14,57 | 14,75 | -1,07% | 428.910,00 |
| 12.09.2025 | 14,98 | 15,42 | 14,82 | 14,91 | -0,60% | 512.963,00 |
| 11.09.2025 | 14,25 | 15,03 | 14,25 | 15,00 | 5,26% | 444.527,00 |
| 10.09.2025 | 14,57 | 14,62 | 14,21 | 14,25 | -2,46% | 342.343,00 |
| 09.09.2025 | 14,70 | 14,85 | 14,52 | 14,61 | -0,61% | 305.375,00 |
| 08.09.2025 | 14,60 | 14,72 | 14,47 | 14,70 | 1,03% | 478.848,00 |
| 05.09.2025 | 14,70 | 14,97 | 14,49 | 14,55 | -1,02% | 261.660,00 |
| 04.09.2025 | 14,61 | 14,87 | 14,58 | 14,70 | -0,34% | 248.696,00 |
| 03.09.2025 | 14,85 | 15,03 | 14,47 | 14,75 | -0,94% | 332.505,00 |
| 02.09.2025 | 14,76 | 14,95 | 14,61 | 14,89 | -0,60% | 493.169,00 |
| 29.08.2025 | 14,81 | 15,09 | 14,71 | 14,98 | 1,63% | 534.055,00 |
| 28.08.2025 | 14,87 | 14,87 | 14,52 | 14,74 | -0,67% | 436.071,00 |
| 27.08.2025 | 14,34 | 14,96 | 14,33 | 14,84 | 2,27% | 470.146,00 |
| 26.08.2025 | 14,55 | 14,69 | 14,38 | 14,51 | 0,07% | 1.045.807,00 |
| 25.08.2025 | 14,54 | 14,80 | 14,49 | 14,50 | -0,34% | 287.007,00 |
| 22.08.2025 | 14,70 | 15,08 | 14,52 | 14,55 | 0,00% | 432.050,00 |
| 21.08.2025 | 14,48 | 14,74 | 14,38 | 14,55 | 0,14% | 426.486,00 |
| 20.08.2025 | 14,54 | 14,59 | 14,32 | 14,53 | 0,21% | 448.073,00 |
| 19.08.2025 | 14,53 | 14,62 | 14,38 | 14,50 | -0,07% | 349.628,00 |
| 18.08.2025 | 14,21 | 14,57 | 14,11 | 14,51 | 1,97% | 384.046,00 |
| 15.08.2025 | 14,14 | 14,45 | 14,04 | 14,23 | 1,50% | 743.492,00 |
| 14.08.2025 | 13,96 | 14,16 | 13,49 | 14,02 | -0,57% | 585.548,00 |
| 13.08.2025 | 13,87 | 14,34 | 13,80 | 14,10 | 2,17% | 564.460,00 |
| 12.08.2025 | 13,08 | 13,83 | 12,97 | 13,80 | 6,65% | 717.450,00 |
| 11.08.2025 | 12,51 | 12,96 | 12,45 | 12,94 | 3,44% | 369.992,00 |
| 08.08.2025 | 12,75 | 12,83 | 12,40 | 12,51 | -1,50% | 447.806,00 |
| 07.08.2025 | 12,63 | 12,74 | 12,10 | 12,70 | 1,28% | 587.562,00 |
| 06.08.2025 | 12,25 | 12,82 | 12,20 | 12,54 | 1,87% | 539.044,00 |
| 05.08.2025 | 12,02 | 12,48 | 11,03 | 12,31 | 13,46% | 847.214,00 |
| 04.08.2025 | 10,77 | 11,15 | 10,77 | 10,85 | 0,70% | 304.131,00 |
| 01.08.2025 | 10,92 | 10,95 | 10,75 | 10,78 | -2,31% | 332.763,00 |
| 31.07.2025 | 11,21 | 11,23 | 10,92 | 11,03 | -2,90% | 352.985,00 |
| 30.07.2025 | 11,60 | 11,74 | 11,21 | 11,36 | -1,65% | 272.904,00 |
| 29.07.2025 | 11,41 | 11,61 | 11,29 | 11,55 | 1,32% | 315.625,00 |
| 28.07.2025 | 11,26 | 11,54 | 11,21 | 11,40 | 1,15% | 208.235,00 |
| 25.07.2025 | 11,30 | 11,57 | 11,09 | 11,27 | 0,27% | 312.347,00 |
| 24.07.2025 | 11,49 | 11,51 | 11,20 | 11,24 | -2,26% | 202.210,00 |
| 23.07.2025 | 11,26 | 11,51 | 11,03 | 11,50 | 3,60% | 237.231,00 |
| 22.07.2025 | 10,87 | 11,12 | 10,62 | 11,10 | 4,03% | 245.947,00 |
| 21.07.2025 | 10,65 | 10,81 | 10,54 | 10,67 | 0,38% | 244.859,00 |
| 18.07.2025 | 10,96 | 11,02 | 10,62 | 10,63 | -2,03% | 277.919,00 |
| 17.07.2025 | 10,67 | 11,03 | 10,67 | 10,85 | 1,40% | 230.389,00 |
| 16.07.2025 | 10,84 | 10,94 | 10,54 | 10,70 | -0,56% | 304.013,00 |
| 15.07.2025 | 11,07 | 11,21 | 10,73 | 10,76 | -2,00% | 303.196,00 |
| 14.07.2025 | 11,03 | 11,06 | 10,88 | 10,98 | -0,63% | 218.426,00 |
| 11.07.2025 | 11,23 | 11,37 | 10,89 | 11,05 | -2,73% | 248.350,00 |
| 10.07.2025 | 11,21 | 11,60 | 11,19 | 11,36 | 0,62% | 315.411,00 |
| 09.07.2025 | 11,32 | 11,40 | 10,95 | 11,29 | -0,18% | 269.846,00 |
| 08.07.2025 | 10,83 | 11,33 | 10,79 | 11,31 | 5,50% | 464.438,00 |
| 07.07.2025 | 11,09 | 11,10 | 10,67 | 10,72 | -3,60% | 344.124,00 |
| 03.07.2025 | 11,23 | 11,29 | 10,90 | 11,12 | 0,68% | 160.793,00 |