9,521€
0,82%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 9,48 | 9,58 | 9,47 | 9,50 | 0,27% | 1.682.548,00 |
| 23.12.2024 | 9,44 | 9,50 | 9,40 | 9,48 | 0,34% | 4.024.768,00 |
| 20.12.2024 | 9,43 | 9,46 | 9,38 | 9,44 | -0,30% | 13.214.534,00 |
| 19.12.2024 | 9,47 | 9,52 | 9,37 | 9,47 | -0,46% | 8.318.291,00 |
| 18.12.2024 | 9,52 | 9,57 | 9,50 | 9,52 | -0,63% | 6.550.108,00 |
| 17.12.2024 | 9,56 | 9,64 | 9,53 | 9,58 | -0,58% | 6.113.143,00 |
| 16.12.2024 | 9,61 | 9,63 | 9,55 | 9,63 | 0,23% | 4.959.588,00 |
| 13.12.2024 | 9,55 | 9,62 | 9,49 | 9,61 | 0,50% | 5.332.156,00 |
| 12.12.2024 | 9,52 | 9,62 | 9,52 | 9,56 | 0,10% | 4.846.357,00 |
| 11.12.2024 | 9,68 | 9,70 | 9,54 | 9,55 | -1,59% | 7.661.917,00 |
| 10.12.2024 | 9,75 | 9,80 | 9,68 | 9,71 | -0,45% | 4.081.395,00 |
| 09.12.2024 | 9,75 | 9,81 | 9,71 | 9,75 | 0,23% | 4.741.566,00 |
| 06.12.2024 | 9,73 | 9,85 | 9,70 | 9,73 | 0,79% | 5.930.602,00 |
| 05.12.2024 | 9,45 | 9,69 | 9,45 | 9,65 | 2,53% | 9.167.856,00 |
| 04.12.2024 | 9,54 | 9,58 | 9,39 | 9,41 | -3,01% | 14.623.315,00 |
| 03.12.2024 | 9,67 | 9,73 | 9,65 | 9,71 | -2,99% | 9.653.931,00 |
| 02.12.2024 | 10,02 | 10,12 | 9,96 | 10,01 | -0,79% | 8.706.182,00 |
| 29.11.2024 | 10,08 | 10,10 | 10,01 | 10,09 | -0,20% | 6.375.437,00 |
| 28.11.2024 | 10,10 | 10,17 | 10,08 | 10,11 | 0,25% | 5.234.441,00 |
| 27.11.2024 | 10,08 | 10,09 | 9,96 | 10,08 | -0,05% | 7.044.065,00 |
| 26.11.2024 | 10,11 | 10,16 | 10,04 | 10,09 | -0,25% | 5.222.611,00 |
| 25.11.2024 | 10,03 | 10,11 | 9,96 | 10,11 | 0,90% | 13.681.795,00 |
| 22.11.2024 | 9,90 | 10,02 | 9,89 | 10,02 | 1,60% | 6.544.340,00 |
| 21.11.2024 | 9,92 | 9,94 | 9,84 | 9,86 | -0,56% | 3.845.584,00 |
| 20.11.2024 | 9,90 | 9,93 | 9,86 | 9,92 | 0,30% | 4.756.713,00 |
| 19.11.2024 | 9,83 | 9,89 | 9,77 | 9,89 | 0,35% | 4.779.105,00 |
| 18.11.2024 | 9,84 | 9,87 | 9,80 | 9,85 | 0,61% | 4.061.045,00 |
| 15.11.2024 | 9,75 | 9,83 | 9,73 | 9,79 | 0,39% | 8.028.716,00 |
| 14.11.2024 | 9,79 | 9,81 | 9,71 | 9,76 | 0,66% | 7.269.385,00 |
| 13.11.2024 | 9,73 | 9,79 | 9,67 | 9,69 | -0,64% | 5.560.778,00 |
| 12.11.2024 | 9,90 | 9,92 | 9,72 | 9,75 | -2,13% | 10.078.516,00 |
| 11.11.2024 | 9,92 | 10,01 | 9,91 | 9,97 | 0,85% | 6.480.121,00 |
| 08.11.2024 | 9,82 | 9,92 | 9,81 | 9,88 | 0,80% | 5.625.623,00 |
| 07.11.2024 | 9,95 | 9,99 | 9,80 | 9,80 | -1,49% | 7.108.709,00 |
| 06.11.2024 | 10,08 | 10,08 | 9,86 | 9,95 | -1,12% | 10.710.831,00 |
| 05.11.2024 | 10,08 | 10,16 | 10,05 | 10,07 | -0,35% | 3.047.056,00 |
| 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% | 4.849.098,00 |
| 23.09.2024 | 10,83 | 10,87 | 10,77 | 10,86 | 0,28% | 4.828.905,00 |
| 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% | 5.929.779,00 |
| 12.09.2024 | 10,77 | 10,80 | 10,70 | 10,78 | 0,09% | 3.420.834,00 |
| 11.09.2024 | 10,78 | 10,81 | 10,68 | 10,77 | -0,05% | 5.122.188,00 |
| 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% | 3.472.194,00 |
| 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% | 2.743.907,00 |
| 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% | 4.266.123,00 |
| 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 |