10,910€
1,24%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 10,83 | 11,07 | 10,83 | 10,90 | 1,15% | 33.390,00 |
| 30.03.2023 | 10,80 | 10,84 | 10,77 | 10,78 | -0,52% | 5.535,00 |
| 29.03.2023 | 10,82 | 10,85 | 10,79 | 10,83 | -0,46% | 9.731,00 |
| 28.03.2023 | 11,00 | 11,00 | 10,83 | 10,88 | -1,25% | 4.599,00 |
| 27.03.2023 | 10,85 | 11,02 | 10,85 | 11,02 | 2,66% | 20.719,00 |
| 24.03.2023 | 10,76 | 10,76 | 10,55 | 10,73 | -0,26% | 9.577,00 |
| 23.03.2023 | 10,86 | 10,89 | 10,76 | 10,76 | -0,13% | 10.668,00 |
| 22.03.2023 | 10,78 | 10,88 | 10,77 | 10,78 | -0,68% | 2.527,00 |
| 21.03.2023 | 10,79 | 10,89 | 10,73 | 10,85 | 0,56% | 33.117,00 |
| 20.03.2023 | 10,53 | 10,82 | 10,45 | 10,79 | 1,37% | 15.158,00 |
| 17.03.2023 | 10,73 | 10,74 | 10,53 | 10,64 | -0,84% | 24.296,00 |
| 16.03.2023 | 10,80 | 10,83 | 10,72 | 10,73 | -0,72% | 10.370,00 |
| 15.03.2023 | 10,74 | 10,81 | 10,67 | 10,81 | 1,65% | 10.292,00 |
| 14.03.2023 | 10,71 | 10,75 | 10,63 | 10,64 | -0,56% | 23.527,00 |
| 13.03.2023 | 10,90 | 10,94 | 10,64 | 10,70 | -0,58% | 20.811,00 |
| 10.03.2023 | 10,77 | 10,89 | 10,70 | 10,76 | -0,83% | 17.403,00 |
| 09.03.2023 | 10,87 | 10,88 | 10,81 | 10,85 | 0,43% | 4.942,00 |
| 08.03.2023 | 10,81 | 10,85 | 10,74 | 10,80 | 0,43% | 17.398,00 |
| 07.03.2023 | 10,89 | 10,89 | 10,76 | 10,76 | -0,70% | 6.391,00 |
| 06.03.2023 | 10,74 | 10,88 | 10,74 | 10,83 | 0,35% | 14.686,00 |
| 03.03.2023 | 10,80 | 10,80 | 10,66 | 10,79 | -0,04% | 69.335,00 |
| 02.03.2023 | 10,69 | 10,80 | 10,62 | 10,80 | 0,67% | 16.999,00 |
| 01.03.2023 | 10,87 | 10,87 | 10,55 | 10,73 | -0,91% | 14.672,00 |
| 28.02.2023 | 10,82 | 10,92 | 10,76 | 10,82 | -0,22% | 12.325,00 |
| 27.02.2023 | 10,96 | 10,96 | 10,75 | 10,85 | -0,37% | 22.684,00 |
| 24.02.2023 | 10,81 | 10,90 | 10,81 | 10,89 | 0,81% | 38.647,00 |
| 23.02.2023 | 10,87 | 10,90 | 10,70 | 10,80 | -0,75% | 28.928,00 |
| 22.02.2023 | 10,77 | 10,93 | 10,77 | 10,88 | 1,49% | 44.514,00 |
| 21.02.2023 | 10,80 | 10,89 | 10,64 | 10,72 | -0,72% | 85.054,00 |
| 20.02.2023 | 10,72 | 10,88 | 10,56 | 10,80 | 0,93% | 45.135,00 |
| 17.02.2023 | 10,53 | 10,75 | 10,52 | 10,70 | 1,46% | 48.756,00 |
| 16.02.2023 | 10,08 | 10,69 | 9,98 | 10,55 | 4,85% | 193.755,00 |
| 15.02.2023 | 9,84 | 10,06 | 9,84 | 10,06 | 1,46% | 37.410,00 |
| 14.02.2023 | 9,76 | 9,96 | 9,75 | 9,91 | 1,33% | 45.487,00 |
| 13.02.2023 | 9,71 | 9,79 | 9,70 | 9,78 | 0,29% | 26.818,00 |
| 10.02.2023 | 9,58 | 9,77 | 9,55 | 9,76 | 1,34% | 26.634,00 |
| 09.02.2023 | 9,72 | 9,75 | 9,54 | 9,63 | -0,46% | 35.479,00 |
| 08.02.2023 | 9,57 | 9,70 | 9,56 | 9,67 | 0,93% | 33.668,00 |
| 07.02.2023 | 9,62 | 9,62 | 9,51 | 9,58 | -0,09% | 19.439,00 |
| 06.02.2023 | 9,67 | 9,67 | 9,54 | 9,59 | -0,87% | 32.374,00 |
| 03.02.2023 | 9,69 | 9,71 | 9,60 | 9,67 | -0,67% | 71.269,00 |
| 02.02.2023 | 9,77 | 9,81 | 9,63 | 9,74 | 0,17% | 51.150,00 |
| 01.02.2023 | 9,75 | 9,75 | 9,63 | 9,72 | -0,09% | 11.847,00 |
| 31.01.2023 | 9,67 | 9,73 | 9,62 | 9,73 | 0,56% | 26.976,00 |
| 30.01.2023 | 9,63 | 9,68 | 9,55 | 9,68 | 0,28% | 27.679,00 |
| 27.01.2023 | 9,56 | 9,65 | 9,50 | 9,65 | 0,73% | 18.573,00 |
| 26.01.2023 | 9,60 | 9,65 | 9,56 | 9,58 | -0,44% | 19.211,00 |
| 25.01.2023 | 9,70 | 9,76 | 9,52 | 9,62 | -0,60% | 32.072,00 |
| 24.01.2023 | 9,66 | 9,70 | 9,52 | 9,68 | 0,52% | 14.958,00 |
| 23.01.2023 | 9,64 | 9,68 | 9,58 | 9,63 | -0,21% | 22.054,00 |
| 20.01.2023 | 9,62 | 9,67 | 9,56 | 9,65 | -0,09% | 12.860,00 |
| 19.01.2023 | 9,61 | 9,66 | 9,49 | 9,66 | 0,15% | 24.890,00 |
| 18.01.2023 | 9,73 | 9,73 | 9,62 | 9,65 | -1,05% | 22.411,00 |
| 17.01.2023 | 9,74 | 9,76 | 9,66 | 9,75 | 0,75% | 13.483,00 |
| 16.01.2023 | 9,88 | 9,90 | 9,59 | 9,67 | -2,67% | 53.339,00 |
| 13.01.2023 | 9,97 | 9,97 | 9,91 | 9,94 | -0,35% | 18.475,00 |
| 12.01.2023 | 9,89 | 10,10 | 9,89 | 9,97 | 0,99% | 25.516,00 |
| 11.01.2023 | 9,82 | 9,97 | 9,77 | 9,88 | 0,43% | 20.147,00 |
| 10.01.2023 | 9,87 | 9,90 | 9,83 | 9,83 | -0,12% | 15.269,00 |
| 09.01.2023 | 9,87 | 9,91 | 9,75 | 9,85 | -0,56% | 21.349,00 |
| 06.01.2023 | 9,93 | 10,00 | 9,84 | 9,90 | -0,58% | 22.017,00 |
| 05.01.2023 | 9,80 | 9,97 | 9,80 | 9,96 | 1,75% | 20.956,00 |
| 04.01.2023 | 9,57 | 9,84 | 9,57 | 9,79 | 2,34% | 20.326,00 |
| 03.01.2023 | 9,42 | 9,59 | 9,42 | 9,56 | 1,56% | 17.035,00 |
| 02.01.2023 | 9,30 | 9,43 | 9,23 | 9,42 | 0,63% | 11.464,00 |
| 30.12.2022 | 9,31 | 9,36 | 9,31 | 9,36 | 0,09% | 7.682,00 |
| 29.12.2022 | 9,32 | 9,40 | 9,28 | 9,35 | 0,13% | 24.499,00 |
| 28.12.2022 | 9,37 | 9,38 | 9,30 | 9,34 | -0,41% | 21.763,00 |
| 27.12.2022 | 9,40 | 9,40 | 9,33 | 9,38 | -0,07% | 17.379,00 |
| 23.12.2022 | 9,30 | 9,38 | 9,30 | 9,38 | 0,61% | 7.474,00 |
| 22.12.2022 | 9,29 | 9,39 | 9,27 | 9,33 | 1,01% | 21.886,00 |
| 21.12.2022 | 9,18 | 9,24 | 9,13 | 9,23 | 1,08% | 10.360,00 |
| 20.12.2022 | 9,21 | 9,21 | 9,11 | 9,13 | -0,84% | 21.942,00 |
| 19.12.2022 | 9,28 | 9,28 | 9,19 | 9,21 | -0,09% | 12.121,00 |
| 16.12.2022 | 9,33 | 9,33 | 9,10 | 9,22 | -1,12% | 44.283,00 |
| 15.12.2022 | 9,26 | 9,37 | 9,24 | 9,32 | 1,34% | 20.006,00 |
| 14.12.2022 | 9,20 | 9,36 | 9,19 | 9,20 | -0,54% | 43.001,00 |
| 13.12.2022 | 9,27 | 9,34 | 9,18 | 9,25 | -0,81% | 47.142,00 |
| 12.12.2022 | 9,23 | 9,33 | 9,23 | 9,33 | 0,30% | 38.267,00 |
| 09.12.2022 | 9,30 | 9,30 | 9,17 | 9,30 | 0,18% | 52.496,00 |
| 08.12.2022 | 9,31 | 9,31 | 9,17 | 9,28 | -0,70% | 44.100,00 |
| 07.12.2022 | 9,53 | 9,54 | 9,25 | 9,35 | -3,65% | 19.646,00 |
| 02.12.2022 | 9,72 | 9,72 | 9,60 | 9,70 | -0,43% | 58.909,00 |
| 01.12.2022 | 9,72 | 9,78 | 9,72 | 9,74 | -0,19% | 51.106,00 |
| 30.11.2022 | 9,88 | 9,88 | 9,72 | 9,76 | -1,67% | 12.032,00 |
| 29.11.2022 | 9,93 | 9,94 | 9,81 | 9,93 | 0,60% | 10.320,00 |
| 28.11.2022 | 9,91 | 9,92 | 9,79 | 9,87 | -0,56% | 6.925,00 |
| 25.11.2022 | 9,95 | 9,98 | 9,88 | 9,92 | -0,29% | 8.142,00 |
| 24.11.2022 | 9,87 | 9,97 | 9,87 | 9,95 | 0,78% | 7.371,00 |
| 23.11.2022 | 9,89 | 9,93 | 9,86 | 9,88 | -0,19% | 14.263,00 |
| 22.11.2022 | 9,77 | 9,97 | 9,76 | 9,90 | 0,93% | 19.194,00 |
| 21.11.2022 | 9,82 | 9,94 | 9,74 | 9,80 | -0,28% | 45.339,00 |
| 18.11.2022 | 9,78 | 9,86 | 9,77 | 9,83 | 0,60% | 11.800,00 |
| 17.11.2022 | 9,84 | 9,84 | 9,63 | 9,77 | -0,04% | 11.881,00 |
| 16.11.2022 | 9,78 | 9,82 | 9,63 | 9,78 | 0,03% | 7.498,00 |
| 15.11.2022 | 9,70 | 9,82 | 9,70 | 9,77 | -0,29% | 11.606,00 |
| 14.11.2022 | 9,64 | 9,86 | 9,64 | 9,80 | 1,68% | 31.344,00 |
| 11.11.2022 | 9,68 | 9,69 | 9,58 | 9,64 | -0,73% | 18.821,00 |
| 10.11.2022 | 9,75 | 9,85 | 9,71 | 9,71 | -0,46% | 5.839,00 |
| 09.11.2022 | 9,81 | 9,81 | 9,66 | 9,76 | -0,54% | 6.201,00 |