17,800€
0,28%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 17,56 | 17,78 | 17,53 | 17,70 | -0,30% | - |
| 20.02.2026 | 17,85 | 18,00 | 17,63 | 17,75 | -2,15% | 7.102.033,00 |
| 19.02.2026 | 17,38 | 18,23 | 17,28 | 18,14 | 7,46% | 9.437.174,00 |
| 18.02.2026 | 17,35 | 17,42 | 16,88 | 16,88 | -1,57% | 6.383.603,00 |
| 17.02.2026 | 17,23 | 17,43 | 17,15 | 17,15 | -0,84% | 6.123.824,00 |
| 16.02.2026 | 17,12 | 17,33 | 17,00 | 17,30 | 0,82% | 2.120.953,00 |
| 13.02.2026 | 17,26 | 17,26 | 16,94 | 17,16 | -0,87% | 5.121.359,00 |
| 12.02.2026 | 17,17 | 17,31 | 16,84 | 17,31 | 0,79% | 6.340.500,00 |
| 11.02.2026 | 16,44 | 17,24 | 16,41 | 17,17 | 4,31% | 8.504.291,00 |
| 10.02.2026 | 16,60 | 16,63 | 16,36 | 16,46 | -0,84% | 3.572.279,00 |
| 09.02.2026 | 16,39 | 16,60 | 16,36 | 16,60 | 0,55% | 4.828.547,00 |
| 06.02.2026 | 16,42 | 16,59 | 16,36 | 16,51 | 0,09% | 5.470.913,00 |
| 05.02.2026 | 16,38 | 16,50 | 16,08 | 16,50 | -0,30% | 4.898.256,00 |
| 04.02.2026 | 16,10 | 16,77 | 16,09 | 16,55 | 3,83% | 8.085.866,00 |
| 03.02.2026 | 15,83 | 16,03 | 15,72 | 15,94 | 0,28% | 3.869.970,00 |
| 02.02.2026 | 15,66 | 15,94 | 15,63 | 15,89 | 1,73% | 3.856.964,00 |
| 30.01.2026 | 15,58 | 15,67 | 15,52 | 15,62 | 0,35% | 4.425.028,00 |
| 29.01.2026 | 15,60 | 15,77 | 15,55 | 15,57 | -0,43% | 2.926.523,00 |
| 28.01.2026 | 15,41 | 15,63 | 15,25 | 15,63 | 0,99% | - |
| 27.01.2026 | 15,25 | 15,48 | 15,17 | 15,48 | 1,71% | 4.037.611,00 |
| 26.01.2026 | 15,11 | 15,32 | 15,03 | 15,22 | 1,57% | 5.056.402,00 |
| 23.01.2026 | 15,00 | 15,01 | 14,84 | 14,99 | 0,27% | 4.300.287,00 |
| 22.01.2026 | 14,52 | 14,97 | 14,52 | 14,95 | 3,97% | 5.798.169,00 |
| 21.01.2026 | 14,64 | 14,71 | 14,38 | 14,38 | -2,01% | 5.627.235,00 |
| 20.01.2026 | 14,77 | 14,90 | 14,64 | 14,67 | -0,91% | 3.318.950,00 |
| 19.01.2026 | 14,76 | 15,01 | 14,69 | 14,81 | 0,24% | 3.938.517,00 |
| 16.01.2026 | 14,69 | 14,91 | 14,65 | 14,77 | 1,10% | 5.686.218,00 |
| 15.01.2026 | 14,59 | 14,64 | 14,40 | 14,61 | 0,52% | 3.895.519,00 |
| 14.01.2026 | 14,15 | 14,61 | 14,14 | 14,54 | 2,83% | 4.522.127,00 |
| 13.01.2026 | 14,16 | 14,21 | 14,01 | 14,14 | -0,53% | 4.295.761,00 |
| 12.01.2026 | 14,19 | 14,26 | 14,04 | 14,21 | 0,11% | 3.555.466,00 |
| 09.01.2026 | 14,66 | 14,67 | 14,20 | 14,20 | -2,87% | 4.686.100,00 |
| 08.01.2026 | 14,40 | 14,69 | 14,40 | 14,62 | 1,11% | 3.873.553,00 |
| 07.01.2026 | 14,40 | 14,56 | 14,28 | 14,46 | 0,63% | 4.890.437,00 |
| 06.01.2026 | 14,43 | 14,56 | 14,37 | 14,37 | 1,48% | 5.866.681,00 |
| 05.01.2026 | 14,34 | 14,34 | 14,00 | 14,16 | -1,29% | 3.294.023,00 |
| 02.01.2026 | 14,20 | 14,39 | 14,20 | 14,34 | 0,99% | 2.146.781,00 |
| 31.12.2025 | 14,26 | 14,26 | 14,19 | 14,20 | -0,39% | 1.556.642,00 |
| 30.12.2025 | 14,13 | 14,29 | 14,10 | 14,26 | 0,99% | 1.924.686,00 |
| 29.12.2025 | 14,03 | 14,19 | 14,01 | 14,12 | 0,43% | 2.592.775,00 |
| 24.12.2025 | 14,01 | 14,13 | 14,01 | 14,06 | 0,04% | 751.613,00 |
| 23.12.2025 | 14,00 | 14,07 | 13,90 | 14,05 | 0,90% | 2.841.575,00 |
| 22.12.2025 | 13,86 | 13,93 | 13,72 | 13,93 | 0,11% | 1.906.545,00 |
| 19.12.2025 | 13,87 | 13,95 | 13,85 | 13,91 | 0,25% | 9.113.821,00 |
| 18.12.2025 | 13,78 | 13,94 | 13,76 | 13,88 | 0,33% | 3.791.445,00 |
| 17.12.2025 | 13,69 | 13,85 | 13,58 | 13,83 | 0,99% | 4.138.031,00 |
| 16.12.2025 | 13,92 | 13,92 | 13,70 | 13,70 | -1,19% | 4.878.205,00 |
| 15.12.2025 | 13,61 | 13,90 | 13,51 | 13,86 | 1,32% | 4.339.534,00 |
| 12.12.2025 | 13,73 | 13,78 | 13,65 | 13,68 | -0,40% | 3.109.721,00 |
| 11.12.2025 | 13,65 | 13,75 | 13,62 | 13,74 | 0,51% | 2.323.755,00 |
| 10.12.2025 | 13,68 | 13,69 | 13,49 | 13,67 | -0,36% | 3.353.854,00 |
| 09.12.2025 | 13,74 | 13,79 | 13,68 | 13,72 | 0,04% | 3.524.422,00 |
| 08.12.2025 | 13,71 | 13,76 | 13,61 | 13,71 | -0,22% | 4.162.522,00 |
| 05.12.2025 | 14,03 | 14,03 | 13,74 | 13,74 | -2,07% | 3.626.633,00 |
| 04.12.2025 | 14,04 | 14,11 | 14,01 | 14,03 | -0,39% | 3.635.732,00 |
| 03.12.2025 | 14,03 | 14,12 | 13,99 | 14,09 | 0,11% | 4.254.491,00 |
| 02.12.2025 | 13,87 | 14,08 | 13,72 | 14,07 | -0,53% | 3.830.400,00 |
| 01.12.2025 | 14,16 | 14,26 | 14,11 | 14,15 | -0,32% | 2.912.499,00 |
| 28.11.2025 | 14,14 | 14,24 | 14,07 | 14,19 | 0,64% | 2.887.638,00 |
| 27.11.2025 | 14,07 | 14,13 | 14,04 | 14,10 | 0,14% | 1.745.571,00 |
| 26.11.2025 | 13,97 | 14,11 | 13,87 | 14,08 | 0,72% | 3.722.618,00 |
| 25.11.2025 | 13,93 | 14,15 | 13,90 | 13,98 | 0,36% | 4.086.277,00 |
| 24.11.2025 | 14,00 | 14,03 | 13,84 | 13,93 | -0,11% | 8.826.833,00 |
| 21.11.2025 | 13,64 | 13,95 | 13,61 | 13,95 | 2,09% | 3.561.601,00 |
| 20.11.2025 | 13,79 | 13,80 | 13,66 | 13,66 | -0,87% | 3.226.589,00 |
| 19.11.2025 | 14,00 | 14,00 | 13,67 | 13,78 | -1,29% | 4.293.347,00 |
| 18.11.2025 | 14,01 | 14,04 | 13,87 | 13,96 | -0,50% | 4.853.786,00 |
| 17.11.2025 | 14,03 | 14,07 | 13,88 | 14,03 | 0,07% | 2.760.939,00 |
| 14.11.2025 | 14,35 | 14,36 | 13,89 | 14,02 | -2,16% | 4.351.291,00 |
| 13.11.2025 | 14,25 | 14,39 | 14,18 | 14,33 | 0,81% | 2.721.287,00 |
| 12.11.2025 | 14,20 | 14,26 | 14,12 | 14,22 | 0,39% | 3.593.007,00 |
| 11.11.2025 | 14,16 | 14,28 | 14,12 | 14,16 | 0,11% | 3.187.610,00 |
| 10.11.2025 | 14,03 | 14,23 | 14,02 | 14,15 | -0,14% | 3.009.098,00 |
| 07.11.2025 | 13,95 | 14,27 | 13,90 | 14,17 | 1,61% | 3.771.241,00 |
| 06.11.2025 | 13,83 | 13,94 | 13,73 | 13,94 | 1,64% | 3.643.038,00 |
| 05.11.2025 | 13,73 | 13,86 | 13,71 | 13,72 | 0,00% | 3.380.269,00 |
| 04.11.2025 | 13,76 | 13,76 | 13,53 | 13,72 | -1,01% | 2.868.442,00 |
| 03.11.2025 | 13,96 | 14,17 | 13,83 | 13,86 | 0,14% | 2.807.897,00 |
| 31.10.2025 | 13,85 | 13,89 | 13,78 | 13,84 | -0,14% | 3.001.087,00 |
| 30.10.2025 | 13,78 | 13,86 | 13,65 | 13,86 | 1,02% | 4.055.923,00 |
| 29.10.2025 | 13,85 | 13,86 | 13,69 | 13,72 | -1,26% | 4.304.841,00 |
| 28.10.2025 | 13,90 | 13,91 | 13,64 | 13,89 | 0,29% | 3.539.892,00 |
| 27.10.2025 | 13,93 | 13,94 | 13,73 | 13,85 | -0,50% | 2.710.207,00 |
| 24.10.2025 | 14,13 | 14,16 | 13,81 | 13,92 | -1,63% | 3.783.933,00 |
| 23.10.2025 | 14,10 | 14,29 | 14,00 | 14,15 | 0,57% | 4.437.686,00 |
| 22.10.2025 | 14,11 | 14,13 | 13,92 | 14,07 | -0,39% | 4.390.773,00 |
| 21.10.2025 | 14,19 | 14,21 | 14,07 | 14,13 | -0,25% | 3.076.165,00 |
| 20.10.2025 | 14,25 | 14,28 | 14,16 | 14,16 | -1,22% | 2.842.966,00 |
| 17.10.2025 | 14,03 | 14,36 | 14,00 | 14,34 | 1,77% | 5.116.783,00 |
| 16.10.2025 | 13,98 | 14,14 | 13,82 | 14,09 | 0,50% | 3.147.289,00 |
| 15.10.2025 | 14,05 | 14,30 | 13,81 | 14,02 | 3,28% | 9.024.947,00 |
| 14.10.2025 | 13,47 | 13,59 | 13,47 | 13,57 | 1,04% | 3.075.263,00 |
| 13.10.2025 | 13,64 | 13,65 | 13,43 | 13,43 | -1,18% | 2.735.334,00 |
| 10.10.2025 | 13,58 | 13,64 | 13,54 | 13,59 | 0,22% | 2.526.103,00 |
| 09.10.2025 | 13,40 | 13,58 | 13,38 | 13,56 | 1,27% | 3.717.206,00 |
| 08.10.2025 | 13,28 | 13,46 | 13,26 | 13,39 | 1,32% | 4.817.138,00 |
| 07.10.2025 | 13,24 | 13,30 | 13,11 | 13,22 | 0,23% | 3.587.700,00 |
| 06.10.2025 | 13,34 | 13,35 | 13,08 | 13,19 | -1,01% | 4.953.754,00 |
| 03.10.2025 | 13,61 | 13,61 | 13,28 | 13,32 | -1,59% | 3.654.666,00 |
| 02.10.2025 | 13,36 | 13,62 | 13,28 | 13,54 | -1,24% | 5.579.011,00 |