10,070€
-0,30%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,13 | 10,16 | 10,05 | 10,05 | -0,47% | - |
| 04.11.2024 | 10,04 | 10,15 | 10,04 | 10,10 | 0,40% | 3.410.788,00 |
| 01.11.2024 | 10,06 | 10,17 | 10,06 | 10,06 | -0,35% | 4.762.588,00 |
| 31.10.2024 | 9,96 | 10,10 | 9,90 | 10,10 | 1,17% | 9.133.885,00 |
| 30.10.2024 | 10,06 | 10,07 | 9,92 | 9,98 | -1,40% | 8.336.391,00 |
| 29.10.2024 | 10,09 | 10,13 | 10,04 | 10,12 | 0,70% | 5.162.290,00 |
| 28.10.2024 | 10,10 | 10,16 | 10,01 | 10,05 | -0,54% | 4.888.183,00 |
| 25.10.2024 | 10,27 | 10,27 | 10,04 | 10,11 | -1,37% | 6.456.416,00 |
| 24.10.2024 | 10,25 | 10,39 | 10,23 | 10,25 | 1,14% | 7.361.038,00 |
| 23.10.2024 | 10,08 | 10,18 | 10,07 | 10,13 | 0,30% | 6.635.549,00 |
| 22.10.2024 | 10,08 | 10,10 | 10,01 | 10,10 | -0,10% | 4.823.626,00 |
| 21.10.2024 | 10,15 | 10,15 | 10,07 | 10,11 | -0,64% | 5.014.787,00 |
| 18.10.2024 | 10,26 | 10,27 | 10,15 | 10,18 | -0,97% | 5.401.541,00 |
| 17.10.2024 | 10,23 | 10,34 | 10,21 | 10,28 | 0,44% | 6.825.020,00 |
| 16.10.2024 | 10,13 | 10,29 | 10,10 | 10,23 | 1,54% | 8.466.278,00 |
| 15.10.2024 | 10,12 | 10,14 | 10,02 | 10,08 | 0,50% | 6.539.676,00 |
| 14.10.2024 | 10,05 | 10,11 | 10,03 | 10,03 | -0,20% | 3.776.417,00 |
| 11.10.2024 | 10,12 | 10,14 | 10,02 | 10,05 | -0,99% | 5.652.507,00 |
| 10.10.2024 | 10,15 | 10,21 | 10,12 | 10,15 | 0,05% | 3.779.584,00 |
| 09.10.2024 | 10,09 | 10,15 | 10,07 | 10,14 | 0,60% | 4.816.596,00 |
| 08.10.2024 | 9,95 | 10,15 | 9,94 | 10,08 | 1,72% | 6.473.594,00 |
| 07.10.2024 | 9,82 | 9,96 | 9,74 | 9,91 | 1,35% | 5.610.665,00 |
| 04.10.2024 | 9,80 | 9,90 | 9,72 | 9,78 | -0,14% | 10.076.646,00 |
| 03.10.2024 | 9,93 | 9,98 | 9,65 | 9,79 | -3,86% | 18.539.593,00 |
| 02.10.2024 | 10,28 | 10,30 | 10,14 | 10,19 | -1,40% | 6.835.414,00 |
| 01.10.2024 | 10,33 | 10,37 | 10,27 | 10,33 | 0,44% | 7.110.267,00 |
| 30.09.2024 | 10,42 | 10,43 | 10,25 | 10,29 | -1,39% | 9.581.366,00 |
| 27.09.2024 | 10,45 | 10,48 | 10,39 | 10,43 | -0,43% | 7.023.917,00 |
| 26.09.2024 | 10,67 | 10,69 | 10,34 | 10,48 | -1,64% | 11.304.588,00 |
| 25.09.2024 | 10,74 | 10,74 | 10,58 | 10,65 | -1,25% | 6.886.133,00 |
| 24.09.2024 | 10,84 | 10,84 | 10,64 | 10,79 | -0,69% | 4.840.903,00 |
| 23.09.2024 | 10,83 | 10,87 | 10,77 | 10,86 | 0,28% | 4.830.231,00 |
| 20.09.2024 | 10,79 | 10,92 | 10,78 | 10,83 | 0,51% | 13.093.897,00 |
| 19.09.2024 | 10,93 | 10,94 | 10,71 | 10,78 | -1,24% | 6.798.817,00 |
| 18.09.2024 | 10,85 | 10,94 | 10,83 | 10,91 | 0,65% | 5.486.158,00 |
| 17.09.2024 | 10,94 | 10,98 | 10,81 | 10,84 | -0,60% | 5.423.065,00 |
| 16.09.2024 | 10,83 | 10,94 | 10,80 | 10,91 | 0,32% | 3.472.468,00 |
| 13.09.2024 | 10,80 | 10,91 | 10,78 | 10,87 | 0,83% | 5.933.697,00 |
| 12.09.2024 | 10,77 | 10,80 | 10,70 | 10,78 | 0,09% | 3.436.001,00 |
| 11.09.2024 | 10,78 | 10,81 | 10,68 | 10,77 | -0,05% | 5.138.556,00 |
| 10.09.2024 | 10,70 | 10,79 | 10,69 | 10,78 | 0,23% | 4.069.161,00 |
| 09.09.2024 | 10,77 | 10,80 | 10,66 | 10,75 | -0,42% | 5.564.980,00 |
| 06.09.2024 | 10,71 | 10,80 | 10,69 | 10,80 | 0,28% | 6.114.474,00 |
| 05.09.2024 | 10,65 | 10,84 | 10,62 | 10,77 | 1,22% | 7.233.984,00 |
| 04.09.2024 | 10,53 | 10,64 | 10,53 | 10,64 | 1,05% | 5.410.653,00 |
| 03.09.2024 | 10,50 | 10,53 | 10,44 | 10,53 | 0,53% | 3.640.841,00 |
| 02.09.2024 | 10,33 | 10,49 | 10,33 | 10,47 | 1,65% | 4.203.800,00 |
| 30.08.2024 | 10,40 | 10,42 | 10,26 | 10,30 | -0,91% | 8.697.795,00 |
| 29.08.2024 | 10,46 | 10,52 | 10,39 | 10,40 | -0,38% | 3.456.006,00 |
| 28.08.2024 | 10,40 | 10,45 | 10,38 | 10,44 | 0,53% | 3.503.027,00 |
| 27.08.2024 | 10,33 | 10,41 | 10,31 | 10,38 | 0,58% | 3.190.028,00 |
| 26.08.2024 | 10,26 | 10,35 | 10,26 | 10,32 | 0,44% | 3.626.631,00 |
| 23.08.2024 | 10,22 | 10,28 | 10,17 | 10,28 | 0,98% | 3.421.220,00 |
| 22.08.2024 | 10,24 | 10,27 | 10,17 | 10,18 | -0,25% | 3.211.993,00 |
| 21.08.2024 | 10,20 | 10,22 | 10,17 | 10,20 | 0,00% | 2.744.093,00 |
| 20.08.2024 | 10,32 | 10,33 | 10,15 | 10,20 | -1,11% | 3.753.407,00 |
| 19.08.2024 | 10,28 | 10,38 | 10,28 | 10,32 | 0,59% | 5.474.353,00 |
| 16.08.2024 | 10,18 | 10,26 | 10,17 | 10,26 | 0,44% | 3.856.557,00 |
| 15.08.2024 | 10,28 | 10,33 | 10,21 | 10,21 | -0,58% | 3.966.795,00 |
| 14.08.2024 | 10,20 | 10,27 | 10,18 | 10,27 | 0,93% | 3.945.672,00 |
| 13.08.2024 | 10,13 | 10,19 | 10,10 | 10,18 | 0,59% | 4.295.929,00 |
| 12.08.2024 | 10,18 | 10,19 | 10,08 | 10,12 | -0,25% | 4.000.609,00 |
| 09.08.2024 | 10,14 | 10,29 | 10,12 | 10,14 | -0,20% | 6.178.956,00 |
| 08.08.2024 | 10,17 | 10,22 | 10,12 | 10,16 | 0,15% | 3.906.779,00 |
| 07.08.2024 | 10,10 | 10,18 | 10,03 | 10,15 | 0,45% | 8.391.837,00 |
| 06.08.2024 | 10,12 | 10,15 | 9,99 | 10,10 | -0,44% | 6.509.527,00 |
| 05.08.2024 | 10,23 | 10,31 | 10,10 | 10,15 | -1,93% | 8.641.743,00 |
| 02.08.2024 | 10,30 | 10,35 | 10,23 | 10,35 | 0,34% | 8.300.764,00 |
| 01.08.2024 | 10,22 | 10,31 | 10,18 | 10,31 | 0,59% | 4.418.618,00 |
| 31.07.2024 | 10,20 | 10,27 | 10,17 | 10,25 | 0,29% | 6.638.090,00 |
| 30.07.2024 | 10,30 | 10,30 | 10,22 | 10,22 | -0,58% | 3.875.384,00 |
| 29.07.2024 | 10,30 | 10,35 | 10,24 | 10,28 | 0,10% | 3.927.066,00 |
| 26.07.2024 | 10,23 | 10,30 | 10,17 | 10,27 | 0,00% | 4.889.114,00 |
| 25.07.2024 | 10,21 | 10,30 | 10,14 | 10,27 | 0,64% | 6.395.444,00 |
| 24.07.2024 | 10,12 | 10,32 | 10,06 | 10,21 | 1,29% | 6.354.667,00 |
| 23.07.2024 | 10,11 | 10,14 | 10,06 | 10,08 | -0,54% | 4.222.678,00 |
| 22.07.2024 | 10,23 | 10,26 | 10,13 | 10,13 | -0,64% | 6.716.237,00 |
| 19.07.2024 | 10,10 | 10,21 | 10,06 | 10,20 | 0,84% | 6.378.661,00 |
| 18.07.2024 | 10,07 | 10,16 | 10,06 | 10,11 | 0,80% | 4.671.799,00 |
| 17.07.2024 | 9,97 | 10,07 | 9,96 | 10,03 | 0,72% | 4.893.285,00 |
| 16.07.2024 | 9,96 | 10,03 | 9,91 | 9,96 | -0,30% | 4.080.305,00 |
| 15.07.2024 | 9,95 | 10,00 | 9,91 | 9,99 | 0,48% | 6.572.860,00 |
| 12.07.2024 | 9,95 | 10,04 | 9,91 | 9,94 | 0,30% | 5.106.884,00 |
| 11.07.2024 | 10,00 | 10,07 | 9,90 | 9,91 | -0,90% | 6.151.285,00 |
| 10.07.2024 | 9,84 | 10,08 | 9,84 | 10,00 | 1,73% | 7.625.508,00 |
| 09.07.2024 | 9,78 | 9,85 | 9,74 | 9,83 | 0,51% | 8.848.233,00 |
| 08.07.2024 | 9,77 | 9,94 | 9,72 | 9,78 | 0,04% | 7.803.776,00 |
| 05.07.2024 | 9,68 | 9,78 | 9,67 | 9,78 | 1,05% | 6.281.225,00 |
| 04.07.2024 | 9,58 | 9,67 | 9,57 | 9,67 | 1,57% | 4.676.814,00 |
| 03.07.2024 | 9,49 | 9,60 | 9,46 | 9,52 | 0,29% | 5.823.157,00 |
| 02.07.2024 | 9,44 | 9,50 | 9,36 | 9,50 | 0,74% | 6.506.020,00 |
| 01.07.2024 | 9,56 | 9,69 | 9,43 | 9,43 | 0,77% | 7.627.958,00 |
| 28.06.2024 | 9,35 | 9,37 | 9,25 | 9,35 | 0,43% | 6.183.815,00 |
| 27.06.2024 | 9,42 | 9,44 | 9,29 | 9,31 | -0,83% | 5.220.960,00 |
| 26.06.2024 | 9,45 | 9,52 | 9,35 | 9,39 | -0,89% | 5.011.433,00 |
| 25.06.2024 | 9,58 | 9,61 | 9,47 | 9,48 | -1,09% | 5.436.803,00 |
| 24.06.2024 | 9,56 | 9,61 | 9,47 | 9,58 | 0,19% | 4.781.376,00 |
| 21.06.2024 | 9,54 | 9,62 | 9,51 | 9,56 | 0,36% | 14.088.569,00 |
| 20.06.2024 | 9,43 | 9,56 | 9,43 | 9,53 | 1,04% | 6.120.556,00 |
| 19.06.2024 | 9,35 | 9,45 | 9,35 | 9,43 | 0,73% | 5.569.252,00 |