12,355€
-2,75%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.580.312,00 |
| 17.04.2025 | 12,47 | 12,65 | 12,46 | 12,58 | 0,56% | 5.832.967,00 |
| 16.04.2025 | 12,50 | 12,56 | 12,38 | 12,51 | 0,97% | 7.441.013,00 |
| 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% | 10.704.976,00 |
| 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% | 11.962.493,00 |
| 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% | 21.043.122,00 |
| 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% | 9.276.865,00 |
| 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% | 5.957.471,00 |
| 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 |
| 25.03.2025 | 11,78 | 11,83 | 11,73 | 11,76 | 0,68% | 6.643.361,00 |
| 24.03.2025 | 11,85 | 11,85 | 11,68 | 11,68 | -1,27% | 7.127.807,00 |
| 21.03.2025 | 11,87 | 11,89 | 11,74 | 11,83 | -0,08% | 15.458.410,00 |
| 20.03.2025 | 11,81 | 11,86 | 11,76 | 11,84 | 0,34% | 6.342.170,00 |
| 19.03.2025 | 11,80 | 11,84 | 11,75 | 11,80 | -0,21% | 6.763.882,00 |
| 18.03.2025 | 11,80 | 11,89 | 11,75 | 11,83 | 0,30% | 8.245.263,00 |
| 17.03.2025 | 11,80 | 11,83 | 11,74 | 11,79 | -0,25% | 7.845.264,00 |
| 14.03.2025 | 11,80 | 11,86 | 11,77 | 11,82 | -0,25% | 6.591.009,00 |
| 13.03.2025 | 11,79 | 11,86 | 11,75 | 11,85 | 0,85% | 7.473.845,00 |
| 12.03.2025 | 11,76 | 11,85 | 11,67 | 11,75 | -0,13% | 9.535.343,00 |
| 11.03.2025 | 11,79 | 11,89 | 11,72 | 11,77 | -0,47% | 9.178.722,00 |
| 10.03.2025 | 11,77 | 11,93 | 11,74 | 11,82 | 0,68% | 9.849.323,00 |
| 07.03.2025 | 11,63 | 11,74 | 11,61 | 11,74 | 1,21% | 8.574.377,00 |
| 06.03.2025 | 11,58 | 11,65 | 11,42 | 11,60 | 0,69% | 8.525.201,00 |
| 05.03.2025 | 11,53 | 11,61 | 11,48 | 11,52 | -1,12% | 8.745.502,00 |
| 04.03.2025 | 11,48 | 11,69 | 11,45 | 11,65 | 1,04% | 10.456.318,00 |
| 03.03.2025 | 11,50 | 11,59 | 11,36 | 11,53 | -0,13% | 7.697.065,00 |
| 28.02.2025 | 11,46 | 11,56 | 11,45 | 11,55 | 0,83% | 12.774.450,00 |
| 27.02.2025 | 11,35 | 11,45 | 11,32 | 11,45 | 0,84% | 7.802.467,00 |
| 26.02.2025 | 11,28 | 11,37 | 11,25 | 11,36 | -0,18% | 9.315.420,00 |
| 25.02.2025 | 11,19 | 11,40 | 11,17 | 11,38 | 1,97% | 16.231.369,00 |
| 24.02.2025 | 11,08 | 11,17 | 11,05 | 11,16 | 0,72% | 7.252.335,00 |
| 21.02.2025 | 10,95 | 11,08 | 10,95 | 11,08 | 1,10% | 8.302.527,00 |
| 20.02.2025 | 10,91 | 10,96 | 10,87 | 10,96 | 0,41% | 5.392.973,00 |
| 19.02.2025 | 10,87 | 10,92 | 10,84 | 10,91 | -0,14% | 6.965.586,00 |
| 18.02.2025 | 10,95 | 10,95 | 10,82 | 10,93 | -0,05% | 6.209.379,00 |
| 17.02.2025 | 10,95 | 11,02 | 10,90 | 10,93 | -0,32% | 6.866.927,00 |
| 14.02.2025 | 11,02 | 11,04 | 10,88 | 10,97 | -1,04% | 12.339.505,00 |
| 13.02.2025 | 10,81 | 11,19 | 10,81 | 11,08 | 3,07% | 20.915.545,00 |
| 12.02.2025 | 10,68 | 10,81 | 10,66 | 10,75 | 1,03% | 12.300.795,00 |
| 11.02.2025 | 10,65 | 10,73 | 10,62 | 10,64 | 0,38% | 6.157.544,00 |
| 10.02.2025 | 10,54 | 10,68 | 10,54 | 10,60 | 0,47% | 7.806.413,00 |
| 07.02.2025 | 10,45 | 10,60 | 10,44 | 10,55 | 0,96% | 7.859.595,00 |
| 06.02.2025 | 10,43 | 10,54 | 10,42 | 10,45 | -0,05% | 7.890.648,00 |
| 05.02.2025 | 10,43 | 10,46 | 10,39 | 10,46 | 0,43% | 5.102.636,00 |
| 04.02.2025 | 10,41 | 10,43 | 10,34 | 10,41 | -0,24% | 8.502.050,00 |
| 03.02.2025 | 10,35 | 10,44 | 10,34 | 10,44 | 0,58% | 7.551.425,00 |
| 31.01.2025 | 10,40 | 10,41 | 10,34 | 10,38 | -0,24% | 7.221.222,00 |
| 30.01.2025 | 10,36 | 10,43 | 10,33 | 10,40 | -0,05% | 5.730.591,00 |
| 29.01.2025 | 10,39 | 10,42 | 10,31 | 10,41 | -0,19% | 6.450.046,00 |
| 28.01.2025 | 10,28 | 10,46 | 10,27 | 10,43 | 1,31% | 7.685.300,00 |
| 27.01.2025 | 10,24 | 10,41 | 10,23 | 10,29 | 1,33% | 11.286.758,00 |
| 24.01.2025 | 10,20 | 10,28 | 10,12 | 10,16 | -0,49% | 5.673.347,00 |
| 23.01.2025 | 10,20 | 10,27 | 10,18 | 10,21 | -0,24% | 5.127.298,00 |
| 22.01.2025 | 10,31 | 10,36 | 10,20 | 10,23 | -0,92% | 6.463.975,00 |
| 21.01.2025 | 10,28 | 10,33 | 10,22 | 10,33 | 0,34% | 7.149.598,00 |
| 20.01.2025 | 10,19 | 10,32 | 10,18 | 10,29 | 0,68% | 4.719.564,00 |
| 17.01.2025 | 10,17 | 10,28 | 10,16 | 10,22 | 0,69% | 9.919.835,00 |
| 16.01.2025 | 10,06 | 10,17 | 10,01 | 10,15 | 0,74% | 5.289.179,00 |
| 15.01.2025 | 10,03 | 10,11 | 10,00 | 10,08 | 1,69% | 9.192.229,00 |
| 14.01.2025 | 9,83 | 9,98 | 9,83 | 9,91 | 0,83% | 6.333.951,00 |
| 13.01.2025 | 9,73 | 9,92 | 9,71 | 9,83 | 1,17% | 5.715.409,00 |
| 10.01.2025 | 9,66 | 9,77 | 9,64 | 9,71 | 0,68% | 5.572.217,00 |
| 09.01.2025 | 9,58 | 9,69 | 9,56 | 9,65 | 0,42% | 3.563.196,00 |
| 08.01.2025 | 9,58 | 9,61 | 9,44 | 9,61 | -0,10% | 6.140.861,00 |
| 07.01.2025 | 9,59 | 9,72 | 9,49 | 9,62 | -0,02% | 5.091.920,00 |
| 06.01.2025 | 9,64 | 9,66 | 9,59 | 9,62 | -0,19% | 7.079.036,00 |
| 03.01.2025 | 9,73 | 9,77 | 9,59 | 9,64 | -0,64% | 5.365.580,00 |
| 02.01.2025 | 9,70 | 9,74 | 9,63 | 9,70 | 0,73% | 4.485.685,00 |
| 31.12.2024 | 9,60 | 9,63 | 9,59 | 9,63 | -0,02% | 1.601.093,00 |
| 30.12.2024 | 9,59 | 9,65 | 9,58 | 9,63 | 0,46% | 3.670.092,00 |
| 27.12.2024 | 9,50 | 9,59 | 9,47 | 9,59 | 0,88% | 3.903.413,00 |
| 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 |