14,203€
0,69%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 14,12 | 14,25 | 14,07 | 14,25 | 1,03% | 9.109,00 |
| 27.11.2025 | 14,09 | 14,15 | 14,03 | 14,11 | 0,39% | 7.517,00 |
| 26.11.2025 | 14,06 | 14,13 | 13,87 | 14,05 | 0,18% | 5.092,00 |
| 25.11.2025 | 13,92 | 14,14 | 13,90 | 14,03 | 0,68% | 27.652,00 |
| 24.11.2025 | 14,07 | 14,09 | 13,87 | 13,93 | -0,57% | 10.842,00 |
| 21.11.2025 | 13,60 | 14,01 | 13,60 | 14,01 | 2,15% | 39.312,00 |
| 20.11.2025 | 13,87 | 13,89 | 13,64 | 13,72 | -0,40% | 12.371,00 |
| 19.11.2025 | 13,99 | 14,01 | 13,68 | 13,77 | -1,47% | 11.515,00 |
| 18.11.2025 | 13,97 | 14,02 | 13,87 | 13,98 | -0,11% | 11.795,00 |
| 17.11.2025 | 14,10 | 14,14 | 13,90 | 13,99 | -0,67% | 18.310,00 |
| 14.11.2025 | 14,25 | 14,36 | 13,90 | 14,09 | -0,98% | 11.304,00 |
| 13.11.2025 | 14,26 | 14,37 | 14,18 | 14,23 | 0,32% | 17.870,00 |
| 12.11.2025 | 14,24 | 14,26 | 14,15 | 14,18 | -0,39% | 11.971,00 |
| 11.11.2025 | 14,11 | 14,26 | 14,11 | 14,24 | 0,53% | 17.835,00 |
| 10.11.2025 | 14,16 | 14,33 | 14,03 | 14,16 | 0,93% | 13.428,00 |
| 07.11.2025 | 13,98 | 14,21 | 13,88 | 14,03 | 0,43% | 29.752,00 |
| 06.11.2025 | 13,69 | 13,97 | 13,69 | 13,97 | 1,34% | 8.289,00 |
| 05.11.2025 | 13,71 | 13,85 | 13,71 | 13,79 | 0,00% | 15.349,00 |
| 04.11.2025 | 13,77 | 13,86 | 13,53 | 13,79 | -0,61% | 18.178,00 |
| 03.11.2025 | 14,11 | 14,13 | 13,71 | 13,87 | -1,25% | 27.735,00 |
| 31.10.2025 | 13,80 | 14,12 | 13,72 | 14,05 | 1,59% | 7.481,00 |
| 30.10.2025 | 13,80 | 13,89 | 13,66 | 13,83 | 0,25% | 7.186,00 |
| 29.10.2025 | 13,87 | 13,87 | 13,68 | 13,79 | -0,07% | 5.474,00 |
| 28.10.2025 | 13,93 | 13,93 | 13,65 | 13,80 | -0,90% | 26.635,00 |
| 27.10.2025 | 14,14 | 14,14 | 13,75 | 13,93 | -0,57% | 11.351,00 |
| 24.10.2025 | 14,18 | 14,18 | 13,85 | 14,01 | -0,95% | 9.528,00 |
| 23.10.2025 | 14,10 | 14,25 | 14,05 | 14,14 | 0,75% | 13.797,00 |
| 22.10.2025 | 14,22 | 14,22 | 13,93 | 14,04 | -1,09% | 9.689,00 |
| 21.10.2025 | 14,20 | 14,21 | 14,09 | 14,19 | -0,21% | 8.290,00 |
| 20.10.2025 | 14,41 | 14,42 | 14,13 | 14,22 | -1,11% | 26.576,00 |
| 17.10.2025 | 13,86 | 14,45 | 13,86 | 14,38 | 2,68% | 27.492,00 |
| 16.10.2025 | 14,08 | 14,15 | 13,80 | 14,01 | -0,04% | 128.207,00 |
| 15.10.2025 | 13,96 | 14,28 | 13,70 | 14,01 | 1,12% | 47.525,00 |
| 14.10.2025 | 13,38 | 13,86 | 13,38 | 13,86 | 2,44% | 9.675,00 |
| 13.10.2025 | 13,64 | 13,74 | 13,45 | 13,53 | -0,18% | 30.022,00 |
| 10.10.2025 | 13,59 | 13,66 | 13,55 | 13,55 | -0,51% | 19.554,00 |
| 09.10.2025 | 13,44 | 13,63 | 13,39 | 13,62 | 1,53% | 24.849,00 |
| 08.10.2025 | 13,14 | 13,43 | 13,14 | 13,42 | 2,29% | 11.337,00 |
| 07.10.2025 | 13,08 | 13,26 | 13,03 | 13,12 | 0,15% | 25.893,00 |
| 06.10.2025 | 13,17 | 13,37 | 13,01 | 13,10 | -0,49% | 41.548,00 |
| 03.10.2025 | 13,60 | 13,60 | 13,16 | 13,16 | -3,24% | 8.303,00 |
| 02.10.2025 | 13,78 | 13,78 | 13,30 | 13,60 | -1,27% | 22.812,00 |
| 01.10.2025 | 13,83 | 13,83 | 13,60 | 13,78 | -0,11% | 30.736,00 |
| 30.09.2025 | 13,74 | 13,80 | 13,61 | 13,79 | 0,44% | 17.483,00 |
| 29.09.2025 | 13,82 | 13,82 | 13,65 | 13,73 | -0,40% | 3.428,00 |
| 26.09.2025 | 13,69 | 13,80 | 13,64 | 13,79 | 1,14% | 13.110,00 |
| 25.09.2025 | 13,42 | 13,65 | 13,37 | 13,63 | 1,23% | 14.978,00 |
| 24.09.2025 | 13,60 | 13,64 | 13,41 | 13,47 | -0,74% | 23.027,00 |
| 23.09.2025 | 13,77 | 13,79 | 13,57 | 13,57 | -1,49% | 5.871,00 |
| 22.09.2025 | 13,77 | 13,81 | 13,67 | 13,77 | 0,51% | 8.252,00 |
| 19.09.2025 | 13,65 | 13,76 | 13,58 | 13,70 | 0,40% | 20.003,00 |
| 18.09.2025 | 13,78 | 13,78 | 13,57 | 13,65 | -0,22% | 22.105,00 |
| 17.09.2025 | 13,63 | 13,77 | 13,60 | 13,68 | 0,07% | 16.810,00 |
| 16.09.2025 | 13,84 | 13,84 | 13,62 | 13,67 | -1,12% | 10.315,00 |
| 15.09.2025 | 13,93 | 13,95 | 13,81 | 13,82 | -0,40% | 24.787,00 |
| 12.09.2025 | 13,95 | 13,95 | 13,86 | 13,88 | -0,20% | 5.187,00 |
| 11.09.2025 | 13,72 | 13,91 | 13,68 | 13,90 | 1,44% | 49.777,00 |
| 10.09.2025 | 13,69 | 13,73 | 13,53 | 13,71 | 0,18% | 6.001,00 |
| 09.09.2025 | 13,50 | 13,70 | 13,47 | 13,68 | 1,30% | 23.143,00 |
| 08.09.2025 | 13,63 | 13,70 | 13,47 | 13,51 | -0,74% | 12.348,00 |
| 05.09.2025 | 13,73 | 13,73 | 13,58 | 13,61 | -0,48% | 38.060,00 |
| 04.09.2025 | 13,45 | 13,78 | 13,39 | 13,67 | 1,33% | 35.274,00 |
| 03.09.2025 | 13,76 | 13,76 | 13,44 | 13,49 | -2,14% | 13.894,00 |
| 02.09.2025 | 13,84 | 13,92 | 13,74 | 13,79 | -0,54% | 39.297,00 |
| 01.09.2025 | 13,97 | 14,00 | 13,83 | 13,86 | -0,68% | 12.431,00 |
| 29.08.2025 | 13,75 | 13,96 | 13,70 | 13,96 | 1,31% | 3.032,00 |
| 28.08.2025 | 13,84 | 13,94 | 13,63 | 13,78 | -0,86% | 6.938,00 |
| 27.08.2025 | 13,87 | 13,91 | 13,59 | 13,90 | 0,07% | 8.281,00 |
| 26.08.2025 | 14,11 | 14,14 | 13,82 | 13,89 | -2,53% | 33.357,00 |
| 25.08.2025 | 14,41 | 14,45 | 14,18 | 14,25 | -1,32% | 13.648,00 |
| 22.08.2025 | 14,41 | 14,54 | 14,39 | 14,44 | -0,35% | 15.861,00 |
| 21.08.2025 | 14,51 | 14,55 | 14,38 | 14,49 | -0,14% | 21.733,00 |
| 20.08.2025 | 14,32 | 14,53 | 14,28 | 14,51 | 1,22% | 14.868,00 |
| 19.08.2025 | 14,45 | 14,51 | 14,29 | 14,33 | -1,31% | 14.804,00 |
| 18.08.2025 | 14,47 | 14,56 | 14,46 | 14,52 | 0,90% | 20.682,00 |
| 15.08.2025 | 14,42 | 14,46 | 14,33 | 14,39 | -0,17% | 6.773,00 |
| 14.08.2025 | 14,18 | 14,42 | 14,18 | 14,42 | 1,09% | 16.975,00 |
| 13.08.2025 | 14,13 | 14,31 | 14,12 | 14,26 | 0,71% | 17.208,00 |
| 12.08.2025 | 14,16 | 14,22 | 14,07 | 14,16 | 0,07% | 12.816,00 |
| 11.08.2025 | 13,94 | 14,20 | 13,93 | 14,15 | 1,14% | 28.976,00 |
| 08.08.2025 | 13,75 | 13,99 | 13,75 | 13,99 | 1,60% | 28.947,00 |
| 07.08.2025 | 13,95 | 14,00 | 13,70 | 13,77 | -0,76% | 17.657,00 |
| 06.08.2025 | 13,80 | 13,97 | 13,78 | 13,88 | 0,47% | 21.414,00 |
| 05.08.2025 | 13,79 | 13,85 | 13,70 | 13,81 | 0,36% | 15.959,00 |
| 04.08.2025 | 13,80 | 13,83 | 13,60 | 13,76 | 0,11% | 38.190,00 |
| 01.08.2025 | 13,30 | 13,80 | 13,25 | 13,75 | 2,96% | 41.774,00 |
| 31.07.2025 | 13,35 | 13,38 | 13,21 | 13,35 | 0,19% | 14.104,00 |
| 30.07.2025 | 13,36 | 13,40 | 13,32 | 13,33 | 0,26% | 7.341,00 |
| 29.07.2025 | 13,01 | 13,45 | 12,94 | 13,29 | 1,88% | 14.507,00 |
| 28.07.2025 | 13,26 | 13,40 | 13,04 | 13,05 | -1,95% | 12.934,00 |
| 25.07.2025 | 13,20 | 13,32 | 13,20 | 13,31 | 0,26% | 3.944,00 |
| 24.07.2025 | 13,18 | 13,34 | 13,06 | 13,27 | 0,45% | 22.851,00 |
| 23.07.2025 | 13,30 | 13,30 | 13,08 | 13,21 | -0,11% | 9.123,00 |
| 22.07.2025 | 13,02 | 13,23 | 13,01 | 13,23 | 1,19% | 3.987,00 |
| 21.07.2025 | 13,18 | 13,18 | 12,98 | 13,07 | -1,17% | 13.187,00 |
| 18.07.2025 | 13,33 | 13,33 | 13,13 | 13,23 | -0,11% | 34.708,00 |
| 17.07.2025 | 13,26 | 13,27 | 13,06 | 13,24 | -0,45% | 9.005,00 |
| 16.07.2025 | 13,02 | 13,30 | 13,01 | 13,30 | 1,84% | 12.972,00 |
| 15.07.2025 | 13,16 | 13,18 | 13,01 | 13,06 | -0,68% | 14.836,00 |
| 14.07.2025 | 12,93 | 13,23 | 12,89 | 13,15 | 1,15% | 15.623,00 |