9,521€
0,97%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,42 | 9,50 | 9,41 | 9,50 | 0,74% | 26.393,00 |
| 20.12.2024 | 9,43 | 9,47 | 9,39 | 9,43 | -0,44% | 17.084,00 |
| 19.12.2024 | 9,57 | 9,57 | 9,37 | 9,47 | -0,29% | 48.676,00 |
| 18.12.2024 | 9,60 | 9,60 | 9,50 | 9,50 | -1,06% | 65.121,00 |
| 17.12.2024 | 9,63 | 9,69 | 9,53 | 9,60 | -0,70% | 45.589,00 |
| 16.12.2024 | 9,61 | 9,67 | 9,55 | 9,67 | 0,83% | 13.819,00 |
| 13.12.2024 | 9,57 | 9,64 | 9,50 | 9,59 | 0,40% | 39.034,00 |
| 12.12.2024 | 9,61 | 9,61 | 9,52 | 9,55 | -0,50% | 81.811,00 |
| 11.12.2024 | 9,73 | 9,73 | 9,55 | 9,60 | -0,89% | 47.317,00 |
| 10.12.2024 | 9,74 | 9,75 | 9,64 | 9,69 | -0,57% | 51.096,00 |
| 09.12.2024 | 9,70 | 9,81 | 9,65 | 9,74 | -0,16% | 35.644,00 |
| 06.12.2024 | 9,64 | 9,85 | 9,64 | 9,76 | 1,46% | 25.328,00 |
| 05.12.2024 | 9,50 | 9,68 | 9,43 | 9,62 | 1,78% | 50.142,00 |
| 04.12.2024 | 9,73 | 9,73 | 9,39 | 9,45 | -2,90% | 139.207,00 |
| 03.12.2024 | 9,75 | 9,75 | 9,65 | 9,73 | -2,33% | 62.277,00 |
| 02.12.2024 | 10,00 | 10,12 | 9,95 | 9,96 | -0,95% | 43.186,00 |
| 29.11.2024 | 10,12 | 10,12 | 10,01 | 10,06 | -0,69% | 28.016,00 |
| 28.11.2024 | 10,15 | 10,17 | 10,09 | 10,13 | 0,75% | 33.923,00 |
| 27.11.2024 | 10,05 | 10,11 | 9,98 | 10,06 | -0,25% | 13.958,00 |
| 26.11.2024 | 10,09 | 10,16 | 10,06 | 10,08 | -0,25% | 12.931,00 |
| 25.11.2024 | 9,99 | 10,11 | 9,99 | 10,11 | 1,09% | 47.210,00 |
| 22.11.2024 | 9,85 | 10,05 | 9,85 | 10,00 | 1,65% | 12.514,00 |
| 21.11.2024 | 9,91 | 9,94 | 9,83 | 9,83 | -0,79% | 21.655,00 |
| 20.11.2024 | 9,88 | 9,92 | 9,86 | 9,91 | 0,00% | 12.860,00 |
| 19.11.2024 | 9,85 | 9,91 | 9,77 | 9,91 | 0,34% | 21.603,00 |
| 18.11.2024 | 9,89 | 9,90 | 9,81 | 9,88 | 0,61% | 12.086,00 |
| 15.11.2024 | 9,85 | 9,85 | 9,74 | 9,82 | -0,32% | 16.167,00 |
| 14.11.2024 | 9,65 | 9,91 | 9,65 | 9,85 | 1,76% | 34.488,00 |
| 13.11.2024 | 9,71 | 9,77 | 9,67 | 9,68 | -0,51% | 29.948,00 |
| 12.11.2024 | 9,90 | 9,92 | 9,73 | 9,73 | -2,60% | 37.041,00 |
| 11.11.2024 | 9,88 | 10,01 | 9,88 | 9,99 | 0,85% | 24.190,00 |
| 08.11.2024 | 9,85 | 9,92 | 9,82 | 9,91 | 0,71% | 36.840,00 |
| 07.11.2024 | 9,95 | 9,99 | 9,81 | 9,84 | -1,40% | 28.134,00 |
| 06.11.2024 | 10,17 | 10,17 | 9,87 | 9,98 | -0,74% | 26.329,00 |
| 05.11.2024 | 10,15 | 10,15 | 10,04 | 10,05 | -0,25% | 4.547,00 |
| 04.11.2024 | 10,08 | 10,14 | 10,06 | 10,08 | -0,10% | 15.168,00 |
| 01.11.2024 | 10,07 | 10,17 | 10,07 | 10,09 | 0,15% | 39.970,00 |
| 31.10.2024 | 9,95 | 10,12 | 9,90 | 10,07 | 0,70% | 15.450,00 |
| 30.10.2024 | 10,00 | 10,03 | 9,92 | 10,00 | -1,82% | 23.170,00 |
| 29.10.2024 | 10,10 | 10,19 | 10,04 | 10,19 | 1,24% | 31.317,00 |
| 28.10.2024 | 10,19 | 10,19 | 10,02 | 10,06 | -0,69% | 7.288,00 |
| 25.10.2024 | 10,20 | 10,20 | 10,06 | 10,13 | -0,59% | 48.390,00 |
| 24.10.2024 | 10,15 | 10,33 | 10,14 | 10,19 | 1,80% | 24.742,00 |
| 23.10.2024 | 10,13 | 10,17 | 10,01 | 10,01 | -1,14% | 26.967,00 |
| 22.10.2024 | 10,07 | 10,13 | 10,01 | 10,13 | 0,30% | 9.462,00 |
| 21.10.2024 | 10,13 | 10,17 | 10,07 | 10,10 | -1,03% | 8.070,00 |
| 18.10.2024 | 10,29 | 10,29 | 10,15 | 10,20 | -0,20% | 37.605,00 |
| 17.10.2024 | 10,24 | 10,31 | 10,22 | 10,22 | -0,34% | 13.016,00 |
| 16.10.2024 | 10,01 | 10,29 | 10,01 | 10,26 | 2,50% | 19.009,00 |
| 15.10.2024 | 10,11 | 10,11 | 10,01 | 10,01 | -0,40% | 6.954,00 |
| 14.10.2024 | 10,09 | 10,10 | 10,04 | 10,05 | 0,05% | 11.410,00 |
| 11.10.2024 | 10,14 | 10,14 | 10,03 | 10,04 | -1,23% | 14.522,00 |
| 10.10.2024 | 10,14 | 10,20 | 10,12 | 10,17 | -0,25% | 14.929,00 |
| 09.10.2024 | 10,10 | 10,23 | 10,07 | 10,19 | 0,79% | 8.530,00 |
| 08.10.2024 | 9,90 | 10,15 | 9,89 | 10,11 | 1,55% | 11.138,00 |
| 07.10.2024 | 9,84 | 9,96 | 9,75 | 9,96 | 1,49% | 47.365,00 |
| 04.10.2024 | 9,88 | 9,89 | 9,72 | 9,81 | -0,53% | 32.315,00 |
| 03.10.2024 | 10,11 | 10,12 | 9,65 | 9,86 | -2,55% | 52.232,00 |
| 02.10.2024 | 10,40 | 10,40 | 10,12 | 10,12 | -2,22% | 28.286,00 |
| 01.10.2024 | 10,28 | 10,37 | 10,16 | 10,35 | 0,34% | 20.805,00 |
| 30.09.2024 | 10,51 | 10,57 | 10,25 | 10,32 | -1,29% | 47.773,00 |
| 27.09.2024 | 10,34 | 10,51 | 10,34 | 10,45 | -0,10% | 15.386,00 |
| 26.09.2024 | 10,82 | 10,82 | 10,34 | 10,46 | -1,41% | 17.833,00 |
| 25.09.2024 | 10,66 | 10,70 | 10,61 | 10,61 | -1,07% | 11.616,00 |
| 24.09.2024 | 10,90 | 10,95 | 10,65 | 10,73 | -1,52% | 5.790,00 |
| 23.09.2024 | 10,86 | 10,94 | 10,77 | 10,89 | 0,69% | 16.184,00 |
| 20.09.2024 | 10,79 | 10,90 | 10,66 | 10,82 | 0,93% | 28.898,00 |
| 19.09.2024 | 10,99 | 10,99 | 10,71 | 10,72 | -1,56% | 22.498,00 |
| 18.09.2024 | 10,87 | 10,93 | 10,85 | 10,89 | 0,74% | 6.208,00 |
| 17.09.2024 | 10,95 | 10,97 | 10,81 | 10,81 | -0,60% | 18.043,00 |
| 16.09.2024 | 10,88 | 10,93 | 10,82 | 10,87 | -0,23% | 18.711,00 |
| 13.09.2024 | 10,82 | 10,91 | 10,76 | 10,90 | 1,07% | 8.884,00 |
| 12.09.2024 | 10,78 | 10,80 | 10,72 | 10,78 | 0,09% | 6.258,00 |
| 11.09.2024 | 10,71 | 10,80 | 10,70 | 10,77 | 0,23% | 17.146,00 |
| 10.09.2024 | 10,73 | 10,78 | 10,66 | 10,75 | 0,00% | 16.495,00 |
| 09.09.2024 | 10,77 | 10,80 | 10,68 | 10,75 | -0,14% | 19.109,00 |
| 06.09.2024 | 10,78 | 10,78 | 10,70 | 10,76 | 0,28% | 13.852,00 |
| 05.09.2024 | 10,63 | 10,84 | 10,63 | 10,73 | 0,80% | 45.536,00 |
| 04.09.2024 | 10,44 | 10,67 | 10,44 | 10,65 | 1,24% | 76.694,00 |
| 03.09.2024 | 10,48 | 10,52 | 10,46 | 10,52 | 0,67% | 24.777,00 |
| 02.09.2024 | 10,39 | 10,48 | 10,36 | 10,45 | 0,92% | 4.915,00 |
| 30.08.2024 | 10,41 | 10,41 | 10,27 | 10,35 | -0,81% | 5.035,00 |
| 29.08.2024 | 10,51 | 10,51 | 10,37 | 10,44 | 0,10% | 11.385,00 |
| 28.08.2024 | 10,40 | 10,45 | 10,40 | 10,43 | -0,19% | 14.344,00 |
| 27.08.2024 | 10,37 | 10,45 | 10,36 | 10,45 | 0,77% | 8.320,00 |
| 26.08.2024 | 10,30 | 10,37 | 10,29 | 10,37 | 1,12% | 12.362,00 |
| 23.08.2024 | 10,25 | 10,26 | 10,23 | 10,25 | 0,44% | 6.574,00 |
| 22.08.2024 | 10,26 | 10,31 | 10,17 | 10,21 | 0,34% | 7.076,00 |
| 21.08.2024 | 10,24 | 10,37 | 10,17 | 10,17 | -0,44% | 16.237,00 |
| 20.08.2024 | 10,34 | 10,35 | 10,15 | 10,22 | -1,26% | 13.923,00 |
| 19.08.2024 | 10,19 | 10,37 | 10,19 | 10,35 | 1,22% | 23.839,00 |
| 16.08.2024 | 10,18 | 10,24 | 10,16 | 10,22 | 0,25% | 9.479,00 |
| 15.08.2024 | 10,36 | 10,36 | 10,20 | 10,20 | -1,07% | 9.742,00 |
| 14.08.2024 | 10,23 | 10,39 | 10,20 | 10,31 | 1,68% | 23.582,00 |
| 13.08.2024 | 10,15 | 10,19 | 10,12 | 10,14 | 0,10% | 17.192,00 |
| 12.08.2024 | 10,18 | 10,18 | 10,09 | 10,13 | -0,69% | 14.113,00 |
| 09.08.2024 | 10,15 | 10,29 | 10,15 | 10,20 | 0,20% | 9.913,00 |
| 08.08.2024 | 10,19 | 10,21 | 10,06 | 10,18 | 0,00% | 16.568,00 |
| 07.08.2024 | 10,25 | 10,25 | 10,05 | 10,18 | -0,25% | 25.712,00 |
| 06.08.2024 | 10,19 | 10,22 | 10,00 | 10,20 | 0,54% | 32.438,00 |