12,670€
-0,28%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |