14,425€
0,10%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,41 | 14,47 | 14,33 | 14,44 | 0,21% | 3.430.066,00 |
| 14.08.2025 | 14,31 | 14,41 | 14,28 | 14,41 | 0,77% | 6.861.503,00 |
| 13.08.2025 | 14,08 | 14,32 | 14,08 | 14,30 | 1,42% | 5.101.175,00 |
| 12.08.2025 | 14,15 | 14,22 | 14,10 | 14,10 | -0,35% | 3.358.341,00 |
| 11.08.2025 | 13,97 | 14,15 | 13,92 | 14,15 | 1,58% | 5.061.555,00 |
| 08.08.2025 | 13,88 | 13,97 | 13,85 | 13,93 | 0,87% | 4.463.845,00 |
| 07.08.2025 | 13,85 | 13,89 | 13,64 | 13,81 | -0,58% | 4.853.883,00 |
| 06.08.2025 | 13,77 | 13,97 | 13,70 | 13,89 | 0,83% | 4.390.668,00 |
| 05.08.2025 | 13,77 | 13,86 | 13,69 | 13,78 | 0,29% | 3.170.070,00 |
| 04.08.2025 | 13,79 | 13,84 | 13,72 | 13,74 | -0,65% | 5.443.421,00 |
| 01.08.2025 | 13,42 | 13,83 | 13,39 | 13,83 | 3,60% | 11.358.118,00 |
| 31.07.2025 | 13,39 | 13,40 | 13,20 | 13,35 | 0,11% | 4.623.744,00 |
| 30.07.2025 | 13,32 | 13,41 | 13,26 | 13,33 | 0,11% | 3.335.427,00 |
| 29.07.2025 | 13,02 | 13,47 | 12,90 | 13,32 | 2,07% | 8.237.836,00 |
| 28.07.2025 | 13,22 | 13,28 | 13,05 | 13,05 | -2,06% | 5.492.632,00 |
| 25.07.2025 | 13,30 | 13,34 | 13,23 | 13,32 | 0,15% | 3.406.161,00 |
| 24.07.2025 | 13,17 | 13,33 | 13,02 | 13,30 | 1,41% | 6.156.369,00 |
| 23.07.2025 | 13,25 | 13,25 | 13,06 | 13,12 | -0,79% | 4.626.787,00 |
| 22.07.2025 | 13,08 | 13,22 | 13,08 | 13,22 | 1,19% | 3.785.519,00 |
| 21.07.2025 | 13,19 | 13,21 | 12,95 | 13,07 | -0,95% | 3.480.817,00 |
| 18.07.2025 | 13,20 | 13,26 | 13,17 | 13,19 | 0,08% | 4.256.133,00 |
| 17.07.2025 | 13,10 | 13,22 | 13,09 | 13,18 | 0,08% | 3.677.570,00 |
| 16.07.2025 | 13,11 | 13,23 | 13,04 | 13,17 | 0,77% | 4.686.199,00 |
| 15.07.2025 | 13,21 | 13,21 | 13,01 | 13,07 | -1,10% | 5.245.642,00 |
| 14.07.2025 | 13,03 | 13,23 | 12,97 | 13,22 | 1,73% | 5.206.619,00 |
| 11.07.2025 | 13,01 | 13,04 | 12,96 | 12,99 | 0,15% | 3.420.988,00 |
| 10.07.2025 | 13,12 | 13,14 | 12,89 | 12,97 | -1,03% | 4.673.274,00 |
| 09.07.2025 | 13,08 | 13,21 | 13,04 | 13,11 | 0,38% | 5.034.234,00 |
| 08.07.2025 | 13,00 | 13,10 | 12,99 | 13,06 | 0,12% | 4.367.556,00 |
| 07.07.2025 | 13,35 | 13,38 | 12,92 | 13,04 | -1,95% | 6.881.719,00 |
| 04.07.2025 | 13,25 | 13,31 | 13,21 | 13,30 | 0,72% | 2.775.328,00 |
| 03.07.2025 | 13,26 | 13,29 | 13,11 | 13,21 | -0,41% | 6.418.221,00 |
| 02.07.2025 | 13,33 | 13,44 | 13,19 | 13,26 | 0,45% | 6.234.581,00 |
| 01.07.2025 | 13,01 | 13,23 | 12,97 | 13,20 | 2,21% | 6.678.775,00 |
| 30.06.2025 | 12,89 | 12,92 | 12,83 | 12,92 | 0,62% | 4.583.804,00 |
| 27.06.2025 | 12,76 | 12,86 | 12,68 | 12,84 | 0,71% | 5.157.255,00 |
| 26.06.2025 | 12,70 | 12,78 | 12,69 | 12,75 | 0,87% | 5.101.519,00 |
| 25.06.2025 | 12,70 | 12,76 | 12,63 | 12,64 | -0,90% | 3.903.240,00 |
| 24.06.2025 | 12,73 | 12,82 | 12,64 | 12,75 | 0,12% | 5.792.918,00 |
| 23.06.2025 | 12,74 | 12,80 | 12,69 | 12,74 | -0,39% | 3.703.088,00 |
| 20.06.2025 | 12,76 | 12,87 | 12,74 | 12,79 | 0,51% | 15.295.412,00 |
| 19.06.2025 | 12,86 | 12,94 | 12,72 | 12,72 | -0,97% | 7.274.018,00 |
| 18.06.2025 | 12,78 | 12,86 | 12,74 | 12,85 | 0,78% | 4.930.711,00 |
| 17.06.2025 | 12,68 | 12,75 | 12,52 | 12,75 | -0,04% | 6.403.947,00 |
| 16.06.2025 | 12,72 | 12,79 | 12,61 | 12,75 | 0,00% | 5.078.542,00 |
| 13.06.2025 | 12,59 | 12,83 | 12,59 | 12,75 | 0,47% | 6.159.324,00 |
| 12.06.2025 | 12,57 | 12,84 | 12,56 | 12,69 | 0,91% | 6.033.239,00 |
| 11.06.2025 | 12,55 | 12,62 | 12,49 | 12,58 | 0,28% | 3.992.047,00 |
| 10.06.2025 | 12,63 | 12,68 | 12,52 | 12,54 | -0,59% | 4.371.525,00 |
| 09.06.2025 | 12,71 | 12,73 | 12,60 | 12,62 | -0,47% | 2.823.115,00 |
| 06.06.2025 | 12,85 | 12,87 | 12,68 | 12,68 | -0,90% | 2.993.395,00 |
| 05.06.2025 | 12,74 | 12,83 | 12,70 | 12,79 | 0,47% | 3.521.985,00 |
| 04.06.2025 | 12,76 | 12,77 | 12,69 | 12,73 | 0,24% | 4.696.525,00 |
| 03.06.2025 | 12,80 | 12,85 | 12,70 | 12,70 | -3,82% | 7.367.444,00 |
| 02.06.2025 | 13,21 | 13,25 | 13,10 | 13,21 | 0,53% | 5.592.933,00 |
| 30.05.2025 | 13,21 | 13,28 | 13,14 | 13,14 | -0,11% | 9.029.061,00 |
| 29.05.2025 | 13,06 | 13,19 | 13,00 | 13,15 | -0,08% | 2.458.039,00 |
| 28.05.2025 | 13,23 | 13,26 | 13,16 | 13,16 | -0,30% | 3.301.505,00 |
| 27.05.2025 | 13,37 | 13,38 | 13,20 | 13,20 | -1,09% | 4.662.725,00 |
| 26.05.2025 | 13,37 | 13,39 | 13,30 | 13,35 | 0,04% | 3.435.216,00 |
| 23.05.2025 | 13,38 | 13,41 | 13,27 | 13,34 | -0,67% | 7.064.437,00 |
| 22.05.2025 | 13,35 | 13,43 | 13,26 | 13,43 | 0,71% | 6.225.954,00 |
| 21.05.2025 | 13,25 | 13,38 | 13,23 | 13,34 | 0,41% | 6.607.142,00 |
| 20.05.2025 | 13,03 | 13,28 | 12,99 | 13,28 | 3,83% | 12.882.519,00 |
| 19.05.2025 | 12,80 | 12,86 | 12,68 | 12,79 | 0,43% | 5.329.296,00 |
| 16.05.2025 | 12,65 | 12,76 | 12,62 | 12,74 | 1,15% | 8.316.844,00 |
| 15.05.2025 | 12,43 | 12,59 | 12,36 | 12,59 | 1,86% | 5.171.793,00 |
| 14.05.2025 | 12,29 | 12,47 | 12,27 | 12,36 | 0,41% | 5.222.386,00 |
| 13.05.2025 | 12,41 | 12,42 | 12,29 | 12,31 | -0,57% | 5.158.597,00 |
| 12.05.2025 | 12,62 | 12,65 | 12,30 | 12,38 | -2,10% | 9.812.099,00 |
| 09.05.2025 | 12,62 | 12,69 | 12,61 | 12,65 | 0,36% | 3.745.129,00 |
| 08.05.2025 | 12,76 | 12,79 | 12,60 | 12,60 | -1,72% | 6.282.394,00 |
| 07.05.2025 | 12,90 | 12,91 | 12,74 | 12,82 | -0,12% | 5.308.079,00 |
| 06.05.2025 | 12,76 | 12,84 | 12,70 | 12,84 | 1,06% | 5.196.351,00 |
| 05.05.2025 | 12,69 | 12,79 | 12,69 | 12,70 | 0,20% | 3.718.186,00 |
| 02.05.2025 | 12,80 | 12,83 | 12,68 | 12,68 | -0,86% | 6.023.724,00 |
| 30.04.2025 | 12,60 | 12,79 | 12,55 | 12,79 | 1,99% | 10.483.851,00 |
| 29.04.2025 | 12,45 | 12,54 | 12,38 | 12,54 | 1,17% | 7.501.374,00 |
| 28.04.2025 | 12,39 | 12,44 | 12,32 | 12,39 | 0,49% | 8.186.660,00 |
| 25.04.2025 | 12,65 | 12,66 | 12,33 | 12,33 | -2,95% | 8.575.485,00 |
| 24.04.2025 | 12,56 | 12,75 | 12,43 | 12,71 | 0,36% | 8.141.710,00 |
| 23.04.2025 | 12,75 | 12,77 | 12,54 | 12,66 | -0,71% | 10.961.798,00 |
| 22.04.2025 | 12,55 | 12,79 | 12,53 | 12,75 | 1,35% | 8.584.541,00 |
| 17.04.2025 | 12,47 | 12,65 | 12,46 | 12,58 | 0,56% | 5.867.249,00 |
| 16.04.2025 | 12,50 | 12,56 | 12,38 | 12,51 | 0,97% | 7.481.262,00 |
| 15.04.2025 | 12,38 | 12,44 | 12,30 | 12,39 | 0,73% | 8.255.717,00 |
| 14.04.2025 | 12,30 | 12,41 | 12,25 | 12,30 | 0,78% | 10.878.081,00 |
| 11.04.2025 | 12,04 | 12,33 | 12,04 | 12,21 | 1,84% | 11.270.859,00 |
| 10.04.2025 | 12,02 | 12,07 | 11,79 | 11,99 | 0,46% | 11.624.119,00 |
| 09.04.2025 | 11,79 | 11,93 | 11,59 | 11,93 | 0,17% | 13.945.737,00 |
| 08.04.2025 | 11,93 | 11,96 | 11,66 | 11,91 | -0,25% | 11.975.474,00 |
| 07.04.2025 | 11,68 | 12,15 | 11,21 | 11,94 | -2,01% | 20.540.614,00 |
| 04.04.2025 | 12,46 | 12,51 | 12,10 | 12,19 | -1,89% | 21.073.831,00 |
| 03.04.2025 | 12,09 | 12,43 | 12,07 | 12,42 | 3,54% | 16.042.570,00 |
| 02.04.2025 | 12,05 | 12,12 | 11,96 | 12,00 | -0,79% | 7.597.639,00 |
| 01.04.2025 | 11,99 | 12,09 | 11,99 | 12,09 | 0,79% | 9.276.860,00 |
| 31.03.2025 | 11,88 | 12,00 | 11,81 | 12,00 | 1,22% | 10.468.677,00 |
| 28.03.2025 | 11,85 | 11,89 | 11,78 | 11,85 | 0,59% | 5.970.202,00 |
| 27.03.2025 | 11,68 | 11,80 | 11,67 | 11,78 | 0,55% | 7.035.243,00 |
| 26.03.2025 | 11,56 | 11,74 | 11,55 | 11,72 | -0,38% | 7.164.082,00 |