14,425€
0,07%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 13,01 | 13,02 | 12,94 | 13,00 | -0,34% | 18.657,00 |
| 10.07.2025 | 13,14 | 13,25 | 12,88 | 13,05 | -1,29% | 51.329,00 |
| 09.07.2025 | 13,05 | 13,22 | 13,04 | 13,22 | 1,23% | 8.387,00 |
| 08.07.2025 | 13,09 | 13,12 | 13,01 | 13,06 | -0,11% | 19.003,00 |
| 07.07.2025 | 13,37 | 13,38 | 12,93 | 13,07 | -1,69% | 16.974,00 |
| 04.07.2025 | 13,11 | 13,30 | 13,11 | 13,30 | 1,06% | 10.419,00 |
| 03.07.2025 | 13,24 | 13,27 | 13,01 | 13,16 | -0,53% | 8.437,00 |
| 02.07.2025 | 13,19 | 13,39 | 13,18 | 13,23 | 0,27% | 10.863,00 |
| 01.07.2025 | 12,93 | 13,26 | 12,92 | 13,19 | 2,29% | 13.352,00 |
| 30.06.2025 | 12,84 | 12,96 | 12,83 | 12,90 | 0,59% | 5.622,00 |
| 27.06.2025 | 12,75 | 12,89 | 12,70 | 12,82 | 0,39% | 13.803,00 |
| 26.06.2025 | 12,69 | 12,77 | 12,68 | 12,77 | 1,03% | 8.273,00 |
| 25.06.2025 | 12,70 | 12,76 | 12,61 | 12,64 | -1,29% | 10.685,00 |
| 24.06.2025 | 12,94 | 12,94 | 12,65 | 12,81 | 0,99% | 9.335,00 |
| 23.06.2025 | 12,75 | 12,81 | 12,68 | 12,68 | -0,47% | 10.744,00 |
| 20.06.2025 | 12,81 | 12,85 | 12,74 | 12,74 | -0,08% | 8.916,00 |
| 19.06.2025 | 12,77 | 12,94 | 12,75 | 12,75 | -0,47% | 6.074,00 |
| 18.06.2025 | 12,79 | 12,85 | 12,76 | 12,81 | 1,14% | 20.130,00 |
| 17.06.2025 | 12,69 | 12,73 | 12,54 | 12,67 | -0,24% | 24.060,00 |
| 16.06.2025 | 12,58 | 12,79 | 12,58 | 12,70 | 0,08% | 32.026,00 |
| 13.06.2025 | 12,45 | 12,83 | 12,45 | 12,69 | -0,16% | 14.697,00 |
| 12.06.2025 | 12,44 | 12,83 | 12,44 | 12,71 | 1,07% | 11.302,00 |
| 11.06.2025 | 12,55 | 12,62 | 12,50 | 12,57 | 0,20% | 11.905,00 |
| 10.06.2025 | 12,67 | 12,73 | 12,46 | 12,55 | -0,75% | 21.409,00 |
| 09.06.2025 | 12,58 | 12,72 | 12,57 | 12,64 | 0,40% | 7.533,00 |
| 06.06.2025 | 12,72 | 12,87 | 12,59 | 12,59 | -1,64% | 17.048,00 |
| 05.06.2025 | 12,69 | 12,81 | 12,69 | 12,80 | 0,31% | 22.187,00 |
| 04.06.2025 | 12,82 | 12,82 | 12,69 | 12,76 | -0,35% | 7.748,00 |
| 03.06.2025 | 12,62 | 12,84 | 12,56 | 12,81 | -2,92% | 14.044,00 |
| 02.06.2025 | 13,00 | 13,24 | 13,00 | 13,19 | 0,73% | 31.382,00 |
| 30.05.2025 | 13,16 | 13,26 | 13,08 | 13,10 | -0,46% | 11.538,00 |
| 29.05.2025 | 13,31 | 13,31 | 13,00 | 13,16 | -0,49% | 7.649,00 |
| 28.05.2025 | 13,21 | 13,24 | 13,17 | 13,22 | -0,56% | 15.227,00 |
| 27.05.2025 | 13,32 | 13,38 | 13,06 | 13,30 | -0,60% | 45.410,00 |
| 26.05.2025 | 13,30 | 13,39 | 13,30 | 13,38 | 0,07% | 5.783,00 |
| 23.05.2025 | 13,37 | 13,41 | 13,30 | 13,37 | -0,34% | 29.564,00 |
| 22.05.2025 | 13,23 | 13,48 | 13,23 | 13,41 | 1,32% | 25.837,00 |
| 21.05.2025 | 13,15 | 13,37 | 13,13 | 13,24 | 0,38% | 19.632,00 |
| 20.05.2025 | 12,83 | 13,28 | 12,78 | 13,19 | 2,69% | 45.202,00 |
| 19.05.2025 | 12,72 | 12,85 | 12,65 | 12,84 | 0,78% | 22.443,00 |
| 16.05.2025 | 12,51 | 12,77 | 12,51 | 12,74 | 1,72% | 50.215,00 |
| 15.05.2025 | 12,34 | 12,60 | 12,29 | 12,53 | 1,09% | 23.648,00 |
| 14.05.2025 | 12,25 | 12,47 | 12,21 | 12,39 | 1,10% | 10.932,00 |
| 13.05.2025 | 12,51 | 12,51 | 12,19 | 12,26 | -1,49% | 22.227,00 |
| 12.05.2025 | 12,70 | 12,70 | 12,30 | 12,44 | -1,39% | 34.240,00 |
| 09.05.2025 | 12,55 | 12,69 | 12,55 | 12,62 | 0,16% | 18.623,00 |
| 08.05.2025 | 12,87 | 12,90 | 12,54 | 12,60 | -2,14% | 7.755,00 |
| 07.05.2025 | 12,88 | 12,88 | 12,75 | 12,87 | 0,23% | 16.416,00 |
| 06.05.2025 | 12,79 | 12,88 | 12,71 | 12,84 | 0,23% | 24.906,00 |
| 05.05.2025 | 12,81 | 12,81 | 12,65 | 12,81 | 0,39% | 16.950,00 |
| 02.05.2025 | 12,82 | 12,90 | 12,49 | 12,76 | -0,08% | 14.967,00 |
| 30.04.2025 | 12,69 | 12,81 | 12,58 | 12,77 | 0,51% | 25.777,00 |
| 29.04.2025 | 12,48 | 12,71 | 12,39 | 12,71 | 1,93% | 92.895,00 |
| 28.04.2025 | 12,34 | 12,47 | 12,24 | 12,47 | 0,73% | 5.164,00 |
| 25.04.2025 | 12,77 | 12,80 | 12,30 | 12,38 | -2,67% | 21.154,00 |
| 24.04.2025 | 12,74 | 12,77 | 12,50 | 12,72 | 0,20% | 23.403,00 |
| 23.04.2025 | 12,70 | 12,81 | 12,56 | 12,69 | -0,39% | 84.799,00 |
| 22.04.2025 | 12,68 | 12,79 | 12,59 | 12,74 | 0,79% | 50.759,00 |
| 17.04.2025 | 12,60 | 12,69 | 12,48 | 12,64 | 1,12% | 15.482,00 |
| 16.04.2025 | 12,17 | 12,60 | 12,17 | 12,50 | 0,73% | 36.646,00 |
| 15.04.2025 | 12,18 | 12,41 | 12,14 | 12,41 | 0,65% | 13.442,00 |
| 14.04.2025 | 12,23 | 12,40 | 12,17 | 12,33 | -1,08% | 46.154,00 |
| 11.04.2025 | 12,08 | 12,47 | 12,05 | 12,47 | 3,88% | 13.556,00 |
| 10.04.2025 | 12,32 | 12,45 | 11,84 | 12,00 | -2,52% | 126.109,00 |
| 09.04.2025 | 11,58 | 12,45 | 11,51 | 12,31 | 5,26% | 33.227,00 |
| 08.04.2025 | 12,11 | 12,16 | 11,67 | 11,70 | -3,19% | 40.293,00 |
| 07.04.2025 | 11,95 | 12,10 | 10,50 | 12,08 | 0,92% | 143.675,00 |
| 04.04.2025 | 12,38 | 12,50 | 11,91 | 11,97 | -3,00% | 129.490,00 |
| 03.04.2025 | 11,71 | 12,47 | 11,70 | 12,34 | 2,83% | 73.493,00 |
| 02.04.2025 | 12,01 | 12,10 | 11,99 | 12,00 | 0,00% | 20.480,00 |
| 01.04.2025 | 12,00 | 12,09 | 11,96 | 12,00 | 0,00% | 21.371,00 |
| 31.03.2025 | 11,79 | 12,00 | 11,78 | 12,00 | 1,44% | 34.530,00 |
| 28.03.2025 | 11,79 | 11,88 | 11,78 | 11,83 | 0,25% | 25.079,00 |
| 27.03.2025 | 11,54 | 11,80 | 11,48 | 11,80 | 1,99% | 28.989,00 |
| 26.03.2025 | 11,65 | 11,73 | 11,47 | 11,57 | -1,49% | 192.157,00 |