10,468€
-0,17%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 10,53 | 10,53 | 10,45 | 10,47 | -0,17% | - |
25.04.2024 | 10,56 | 10,66 | 10,45 | 10,49 | -1,50% | 7.176.650,00 |
24.04.2024 | 10,82 | 10,88 | 10,56 | 10,65 | -3,58% | 12.579.701,00 |
23.04.2024 | 11,07 | 11,12 | 11,04 | 11,04 | -0,14% | 7.673.514,00 |
22.04.2024 | 10,90 | 11,09 | 10,88 | 11,06 | 1,84% | 7.996.715,00 |
19.04.2024 | 10,72 | 10,90 | 10,71 | 10,86 | 1,64% | 6.782.584,00 |
18.04.2024 | 10,55 | 10,70 | 10,53 | 10,68 | 1,14% | 5.042.673,00 |
17.04.2024 | 10,50 | 10,63 | 10,44 | 10,56 | 0,76% | 6.823.025,00 |
16.04.2024 | 10,37 | 10,48 | 10,31 | 10,48 | 1,11% | 7.724.637,00 |
15.04.2024 | 10,44 | 10,44 | 10,34 | 10,37 | -0,67% | 5.243.176,00 |
12.04.2024 | 10,41 | 10,49 | 10,39 | 10,44 | 0,63% | 4.270.806,00 |
11.04.2024 | 10,42 | 10,54 | 10,36 | 10,37 | -0,38% | 5.323.195,00 |
10.04.2024 | 10,57 | 10,59 | 10,41 | 10,41 | -1,47% | 6.609.287,00 |
09.04.2024 | 10,60 | 10,62 | 10,54 | 10,57 | -0,38% | 5.643.138,00 |
08.04.2024 | 10,69 | 10,71 | 10,59 | 10,61 | -0,98% | 4.389.193,00 |
05.04.2024 | 10,82 | 10,83 | 10,68 | 10,71 | -1,20% | 5.987.907,00 |
04.04.2024 | 10,86 | 10,93 | 10,84 | 10,84 | -0,14% | 4.360.588,00 |
03.04.2024 | 10,92 | 10,99 | 10,86 | 10,86 | -0,28% | 6.726.343,00 |
02.04.2024 | 10,92 | 10,98 | 10,85 | 10,89 | -0,03% | 5.717.959,00 |
28.03.2024 | 10,82 | 10,92 | 10,82 | 10,89 | 0,76% | 5.348.634,00 |
27.03.2024 | 10,61 | 10,88 | 10,61 | 10,81 | 1,66% | 5.000.954,00 |
26.03.2024 | 10,63 | 10,66 | 10,54 | 10,63 | -0,11% | 4.887.535,00 |
25.03.2024 | 10,61 | 10,72 | 10,60 | 10,64 | 0,21% | 4.172.384,00 |
22.03.2024 | 10,54 | 10,67 | 10,53 | 10,62 | 1,01% | 4.368.397,00 |
21.03.2024 | 10,64 | 10,67 | 10,50 | 10,51 | -1,20% | 4.358.993,00 |
20.03.2024 | 10,62 | 10,65 | 10,56 | 10,64 | 0,36% | 3.048.161,00 |
19.03.2024 | 10,61 | 10,67 | 10,59 | 10,60 | 0,04% | 3.947.088,00 |
18.03.2024 | 10,50 | 10,63 | 10,48 | 10,60 | 0,72% | 4.233.496,00 |
15.03.2024 | 10,43 | 10,60 | 10,42 | 10,52 | 0,92% | 18.259.734,00 |
14.03.2024 | 10,45 | 10,50 | 10,41 | 10,43 | -0,11% | 4.284.905,00 |
13.03.2024 | 10,46 | 10,47 | 10,37 | 10,44 | 0,00% | 8.444.195,00 |
12.03.2024 | 10,60 | 10,62 | 10,44 | 10,44 | -1,45% | 7.559.336,00 |
11.03.2024 | 10,61 | 10,71 | 10,59 | 10,59 | -0,09% | 3.494.590,00 |
08.03.2024 | 10,47 | 10,60 | 10,43 | 10,60 | 0,93% | 5.058.001,00 |
07.03.2024 | 10,53 | 10,68 | 10,49 | 10,51 | -0,23% | 5.948.676,00 |
06.03.2024 | 10,62 | 10,68 | 10,53 | 10,53 | -0,81% | 4.441.470,00 |
05.03.2024 | 10,56 | 10,62 | 10,46 | 10,62 | 0,82% | 3.001.649,00 |
04.03.2024 | 10,60 | 10,60 | 10,50 | 10,53 | -0,43% | 3.467.185,00 |
01.03.2024 | 10,60 | 10,64 | 10,56 | 10,58 | -0,28% | 4.014.104,00 |
29.02.2024 | 10,66 | 10,74 | 10,60 | 10,61 | -0,82% | 8.991.184,00 |
28.02.2024 | 10,78 | 10,84 | 10,67 | 10,69 | -0,43% | 3.524.255,00 |
27.02.2024 | 10,68 | 10,78 | 10,67 | 10,74 | 0,26% | 4.053.971,00 |
26.02.2024 | 10,76 | 10,77 | 10,68 | 10,71 | -0,52% | 3.453.384,00 |
23.02.2024 | 10,78 | 10,78 | 10,54 | 10,77 | -0,04% | 6.247.053,00 |
22.02.2024 | 10,85 | 10,89 | 10,77 | 10,77 | -0,68% | 5.447.606,00 |
21.02.2024 | 10,86 | 10,87 | 10,74 | 10,85 | -0,53% | 3.974.959,00 |
20.02.2024 | 10,84 | 10,91 | 10,79 | 10,90 | 0,53% | 4.513.463,00 |
19.02.2024 | 10,81 | 10,90 | 10,80 | 10,85 | 0,74% | 3.902.084,00 |
16.02.2024 | 10,80 | 10,81 | 10,68 | 10,77 | 0,11% | 5.145.979,00 |
15.02.2024 | 10,63 | 10,84 | 10,63 | 10,75 | 1,15% | 7.897.992,00 |
14.02.2024 | 10,63 | 10,73 | 10,59 | 10,63 | -0,13% | 5.452.076,00 |
13.02.2024 | 10,57 | 10,72 | 10,56 | 10,65 | 0,74% | 4.509.534,00 |
12.02.2024 | 10,52 | 10,60 | 10,51 | 10,57 | 0,48% | 2.852.151,00 |
09.02.2024 | 10,56 | 10,62 | 10,50 | 10,52 | -0,72% | 4.368.190,00 |
08.02.2024 | 10,68 | 10,68 | 10,55 | 10,59 | -0,75% | 4.609.723,00 |
07.02.2024 | 10,78 | 10,83 | 10,66 | 10,67 | -1,11% | 4.710.250,00 |
06.02.2024 | 10,85 | 10,86 | 10,76 | 10,79 | -0,70% | 4.042.324,00 |
05.02.2024 | 10,95 | 10,97 | 10,81 | 10,87 | -0,80% | 3.560.904,00 |
02.02.2024 | 10,98 | 11,04 | 10,93 | 10,96 | 0,16% | 3.387.410,00 |
01.02.2024 | 11,06 | 11,15 | 10,91 | 10,94 | -0,53% | 5.874.613,00 |
31.01.2024 | 11,02 | 11,04 | 10,92 | 11,00 | -0,02% | 5.570.384,00 |
30.01.2024 | 11,06 | 11,10 | 10,98 | 11,00 | -0,42% | 3.905.186,00 |
29.01.2024 | 11,18 | 11,20 | 10,98 | 11,05 | -1,13% | 5.391.914,00 |
26.01.2024 | 11,20 | 11,23 | 11,12 | 11,17 | -0,48% | 3.834.054,00 |
25.01.2024 | 11,25 | 11,25 | 11,16 | 11,23 | -0,25% | 3.089.942,00 |
24.01.2024 | 11,36 | 11,37 | 11,24 | 11,25 | -0,39% | 4.160.595,00 |
23.01.2024 | 11,23 | 11,32 | 11,21 | 11,30 | 0,62% | 3.786.896,00 |
22.01.2024 | 11,21 | 11,27 | 11,17 | 11,23 | 0,21% | 3.649.458,00 |
19.01.2024 | 11,19 | 11,23 | 11,17 | 11,20 | 0,38% | 2.937.368,00 |
18.01.2024 | 11,14 | 11,20 | 11,08 | 11,16 | -0,41% | 4.084.682,00 |
17.01.2024 | 11,10 | 11,21 | 11,05 | 11,21 | 1,05% | 5.872.848,00 |
16.01.2024 | 11,05 | 11,09 | 10,97 | 11,09 | 0,84% | 4.336.617,00 |
15.01.2024 | 10,79 | 11,03 | 10,79 | 11,00 | 2,15% | 5.175.212,00 |
12.01.2024 | 10,57 | 10,77 | 10,54 | 10,77 | 2,14% | 5.174.811,00 |
11.01.2024 | 10,57 | 10,67 | 10,52 | 10,54 | -0,02% | 5.073.559,00 |
10.01.2024 | 10,50 | 10,58 | 10,49 | 10,54 | 0,13% | 3.914.566,00 |
09.01.2024 | 10,70 | 10,71 | 10,51 | 10,53 | -1,48% | 5.132.420,00 |
08.01.2024 | 10,71 | 10,73 | 10,62 | 10,69 | -0,17% | 2.456.273,00 |
05.01.2024 | 10,63 | 10,78 | 10,62 | 10,71 | 0,49% | 4.136.562,00 |
04.01.2024 | 10,60 | 10,70 | 10,59 | 10,65 | 0,32% | 3.504.720,00 |
03.01.2024 | 10,55 | 10,67 | 10,55 | 10,62 | 1,22% | 5.401.904,00 |
02.01.2024 | 10,38 | 10,49 | 10,35 | 10,49 | 1,82% | 3.932.590,00 |
29.12.2023 | 10,35 | 10,36 | 10,28 | 10,30 | -0,06% | 2.750.597,00 |
28.12.2023 | 10,40 | 10,40 | 10,31 | 10,31 | -0,67% | 2.939.731,00 |
27.12.2023 | 10,43 | 10,44 | 10,33 | 10,38 | -0,88% | 4.398.776,00 |
22.12.2023 | 10,47 | 10,51 | 10,46 | 10,47 | 0,25% | 2.127.692,00 |
21.12.2023 | 10,45 | 10,47 | 10,41 | 10,45 | -0,17% | 2.987.831,00 |
20.12.2023 | 10,46 | 10,50 | 10,41 | 10,46 | 0,81% | 4.262.238,00 |
19.12.2023 | 10,47 | 10,48 | 10,34 | 10,38 | -0,69% | 4.541.722,00 |
18.12.2023 | 10,58 | 10,60 | 10,44 | 10,45 | -1,02% | 5.122.772,00 |
15.12.2023 | 10,64 | 10,65 | 10,53 | 10,56 | -1,03% | 10.789.218,00 |
14.12.2023 | 10,77 | 10,80 | 10,63 | 10,67 | -1,22% | 9.211.308,00 |
13.12.2023 | 11,13 | 11,13 | 10,74 | 10,80 | -3,21% | 10.599.170,00 |
12.12.2023 | 11,10 | 11,18 | 11,00 | 11,16 | 0,50% | 4.284.113,00 |
11.12.2023 | 11,10 | 11,17 | 11,07 | 11,10 | 0,09% | 3.840.156,00 |
08.12.2023 | 11,13 | 11,14 | 11,07 | 11,09 | -0,45% | 4.552.308,00 |
07.12.2023 | 11,16 | 11,22 | 11,12 | 11,14 | 0,09% | 3.936.277,00 |
06.12.2023 | 11,18 | 11,23 | 11,13 | 11,13 | -0,32% | 3.935.866,00 |
05.12.2023 | 11,12 | 11,20 | 11,10 | 11,17 | 0,43% | 4.122.290,00 |
04.12.2023 | 11,08 | 11,12 | 10,96 | 11,12 | -2,28% | 5.864.440,00 |