11,923€
-1,30%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 12,07 | 12,09 | 11,66 | 11,92 | -1,32% | 32.708,00 |
| 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 |
| 25.03.2025 | 11,65 | 11,82 | 11,62 | 11,75 | 0,47% | 8.447,00 |
| 24.03.2025 | 11,83 | 11,89 | 11,65 | 11,69 | -1,31% | 30.397,00 |
| 21.03.2025 | 11,85 | 11,89 | 11,75 | 11,85 | 0,04% | 19.877,00 |
| 20.03.2025 | 11,81 | 11,86 | 11,77 | 11,84 | 0,04% | 38.192,00 |
| 19.03.2025 | 11,72 | 11,84 | 11,71 | 11,84 | 0,34% | 31.179,00 |
| 18.03.2025 | 11,85 | 11,89 | 11,75 | 11,80 | -0,21% | 31.990,00 |
| 17.03.2025 | 11,68 | 11,85 | 11,67 | 11,82 | 0,13% | 28.487,00 |
| 14.03.2025 | 11,89 | 11,89 | 11,70 | 11,81 | 0,08% | 19.392,00 |
| 13.03.2025 | 11,65 | 11,89 | 11,65 | 11,80 | 1,29% | 25.713,00 |
| 12.03.2025 | 11,70 | 11,85 | 11,65 | 11,65 | -1,36% | 18.115,00 |
| 11.03.2025 | 11,90 | 11,93 | 11,58 | 11,81 | -0,63% | 45.689,00 |
| 10.03.2025 | 11,61 | 11,92 | 11,61 | 11,88 | 2,02% | 80.735,00 |
| 07.03.2025 | 11,48 | 11,75 | 11,48 | 11,65 | 1,70% | 40.482,00 |
| 06.03.2025 | 11,50 | 11,64 | 11,20 | 11,45 | 0,00% | 41.817,00 |
| 05.03.2025 | 11,70 | 11,75 | 11,37 | 11,45 | -1,42% | 39.499,00 |
| 04.03.2025 | 11,46 | 11,76 | 11,45 | 11,62 | 1,13% | 43.122,00 |
| 03.03.2025 | 11,55 | 11,59 | 11,40 | 11,49 | 0,00% | 31.598,00 |
| 28.02.2025 | 11,30 | 11,55 | 11,27 | 11,49 | 0,44% | 34.351,00 |
| 27.02.2025 | 11,24 | 11,44 | 11,19 | 11,44 | 2,19% | 54.431,00 |
| 26.02.2025 | 11,35 | 11,36 | 11,18 | 11,19 | -0,75% | 28.978,00 |
| 25.02.2025 | 11,12 | 11,40 | 11,11 | 11,28 | 1,62% | 39.141,00 |
| 24.02.2025 | 11,03 | 11,17 | 11,03 | 11,10 | 0,23% | 51.143,00 |
| 21.02.2025 | 10,96 | 11,07 | 10,96 | 11,07 | 1,19% | 13.006,00 |
| 20.02.2025 | 10,87 | 10,94 | 10,87 | 10,94 | 0,88% | 23.246,00 |
| 19.02.2025 | 10,91 | 10,92 | 10,84 | 10,85 | -0,37% | 21.901,00 |
| 18.02.2025 | 10,88 | 10,92 | 10,82 | 10,89 | 0,37% | 4.101,00 |
| 17.02.2025 | 10,88 | 11,01 | 10,80 | 10,85 | -0,46% | 63.344,00 |
| 14.02.2025 | 10,97 | 11,06 | 10,88 | 10,90 | -0,68% | 43.957,00 |
| 13.02.2025 | 10,80 | 11,18 | 10,69 | 10,97 | 2,67% | 114.216,00 |
| 12.02.2025 | 10,69 | 10,87 | 10,64 | 10,69 | -0,09% | 50.367,00 |
| 11.02.2025 | 10,53 | 10,72 | 10,52 | 10,70 | 0,56% | 28.610,00 |
| 10.02.2025 | 10,51 | 10,67 | 10,50 | 10,64 | 1,48% | 53.202,00 |
| 07.02.2025 | 10,47 | 10,58 | 10,47 | 10,48 | 0,48% | 32.996,00 |
| 06.02.2025 | 10,45 | 10,54 | 10,37 | 10,43 | 0,29% | 61.449,00 |
| 05.02.2025 | 10,42 | 10,48 | 10,40 | 10,40 | 0,05% | 44.334,00 |
| 04.02.2025 | 10,40 | 10,44 | 10,35 | 10,40 | 0,10% | 26.511,00 |
| 03.02.2025 | 10,20 | 10,45 | 10,11 | 10,39 | 0,10% | 36.641,00 |
| 31.01.2025 | 10,40 | 10,43 | 10,34 | 10,38 | -0,14% | 19.950,00 |
| 30.01.2025 | 10,46 | 10,46 | 10,33 | 10,39 | -0,48% | 45.377,00 |
| 29.01.2025 | 10,45 | 10,45 | 10,36 | 10,44 | -0,14% | 20.412,00 |
| 28.01.2025 | 10,25 | 10,46 | 10,20 | 10,46 | 1,95% | 31.730,00 |
| 27.01.2025 | 10,05 | 10,40 | 9,99 | 10,26 | 0,94% | 35.792,00 |
| 24.01.2025 | 10,21 | 10,27 | 10,14 | 10,16 | -0,15% | 42.624,00 |
| 23.01.2025 | 10,19 | 10,27 | 10,14 | 10,18 | -0,15% | 6.240,00 |
| 22.01.2025 | 10,32 | 10,35 | 10,19 | 10,19 | -1,31% | 17.814,00 |
| 21.01.2025 | 10,20 | 10,36 | 10,20 | 10,33 | 1,03% | 17.612,00 |
| 20.01.2025 | 10,29 | 10,31 | 10,19 | 10,22 | -0,68% | 40.614,00 |
| 17.01.2025 | 10,10 | 10,29 | 10,10 | 10,29 | 1,83% | 31.513,00 |
| 16.01.2025 | 10,12 | 10,16 | 10,02 | 10,11 | 0,30% | 35.623,00 |
| 15.01.2025 | 9,95 | 10,19 | 9,95 | 10,08 | 2,20% | 57.000,00 |
| 14.01.2025 | 9,84 | 9,97 | 9,84 | 9,86 | 0,49% | 28.358,00 |
| 13.01.2025 | 9,61 | 9,91 | 9,60 | 9,81 | 1,09% | 29.307,00 |
| 10.01.2025 | 9,66 | 9,77 | 9,65 | 9,70 | 0,29% | 18.942,00 |
| 09.01.2025 | 9,67 | 9,68 | 9,56 | 9,68 | 0,14% | 11.138,00 |
| 08.01.2025 | 9,60 | 9,66 | 9,44 | 9,66 | 0,96% | 14.070,00 |
| 07.01.2025 | 9,58 | 9,70 | 9,50 | 9,57 | -0,08% | 25.381,00 |
| 06.01.2025 | 9,61 | 9,68 | 9,58 | 9,58 | -0,25% | 14.657,00 |
| 03.01.2025 | 9,69 | 9,75 | 9,59 | 9,60 | -1,15% | 16.317,00 |
| 02.01.2025 | 9,78 | 9,81 | 9,63 | 9,71 | 0,81% | 8.661,00 |
| 30.12.2024 | 9,55 | 9,64 | 9,48 | 9,64 | 0,92% | 7.195,00 |
| 27.12.2024 | 9,53 | 9,62 | 9,47 | 9,55 | 0,51% | 8.414,00 |
| 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 |