9,607€
0,17%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.02.2023 | 9,64 | 9,64 | 9,57 | 9,60 | 0,08% | - |
03.02.2023 | 9,66 | 9,73 | 9,59 | 9,59 | -0,59% | 7.368.347,00 |
02.02.2023 | 9,71 | 9,74 | 9,62 | 9,65 | -0,71% | 7.100.632,00 |
01.02.2023 | 9,75 | 9,75 | 9,62 | 9,72 | -0,05% | 4.980.785,00 |
31.01.2023 | 9,64 | 9,72 | 9,60 | 9,72 | 1,10% | 7.767.232,00 |
30.01.2023 | 9,56 | 9,64 | 9,54 | 9,62 | 0,73% | 5.398.200,00 |
27.01.2023 | 9,60 | 9,62 | 9,49 | 9,55 | -0,10% | 4.471.306,00 |
26.01.2023 | 9,61 | 9,66 | 9,55 | 9,56 | -0,57% | 5.498.644,00 |
25.01.2023 | 9,66 | 9,67 | 9,51 | 9,61 | -0,19% | 4.503.131,00 |
24.01.2023 | 9,60 | 9,65 | 9,52 | 9,63 | 0,44% | 6.483.610,00 |
23.01.2023 | 9,64 | 9,69 | 9,56 | 9,59 | -0,31% | 5.696.568,00 |
20.01.2023 | 9,60 | 9,66 | 9,55 | 9,62 | 0,46% | 6.552.465,00 |
19.01.2023 | 9,61 | 9,64 | 9,49 | 9,57 | -0,52% | 8.040.496,00 |
18.01.2023 | 9,70 | 9,72 | 9,61 | 9,62 | -0,60% | 6.584.002,00 |
17.01.2023 | 9,71 | 9,77 | 9,66 | 9,68 | -0,20% | 8.350.495,00 |
16.01.2023 | 9,79 | 9,84 | 9,58 | 9,70 | -2,21% | 11.123.144,00 |
13.01.2023 | 9,94 | 9,98 | 9,90 | 9,92 | 0,06% | 7.001.957,00 |
12.01.2023 | 9,86 | 9,94 | 9,85 | 9,91 | 1,29% | 9.111.079,00 |
11.01.2023 | 9,90 | 9,98 | 9,77 | 9,79 | -1,06% | 8.128.921,00 |
10.01.2023 | 9,89 | 9,91 | 9,85 | 9,89 | 0,06% | 5.699.839,00 |
09.01.2023 | 9,91 | 9,91 | 9,74 | 9,89 | -0,05% | 7.529.002,00 |
06.01.2023 | 9,94 | 10,00 | 9,89 | 9,89 | -0,06% | 6.347.578,00 |
05.01.2023 | 9,79 | 9,91 | 9,77 | 9,90 | 0,85% | 7.259.700,00 |
04.01.2023 | 9,55 | 9,82 | 9,54 | 9,81 | 3,00% | 12.227.786,00 |
03.01.2023 | 9,42 | 9,58 | 9,40 | 9,53 | 1,43% | 8.566.945,00 |
02.01.2023 | 9,29 | 9,43 | 9,29 | 9,39 | 1,22% | 4.895.584,00 |
30.12.2022 | 9,38 | 9,38 | 9,28 | 9,28 | -1,20% | 4.596.867,00 |
29.12.2022 | 9,31 | 9,41 | 9,27 | 9,39 | 0,68% | 4.045.427,00 |
28.12.2022 | 9,38 | 9,39 | 9,32 | 9,33 | -0,37% | 4.015.313,00 |
27.12.2022 | 9,37 | 9,40 | 9,32 | 9,37 | 0,07% | 3.335.289,00 |
23.12.2022 | 9,33 | 9,38 | 9,30 | 9,36 | 0,60% | 4.332.789,00 |
22.12.2022 | 9,25 | 9,32 | 9,25 | 9,30 | 0,66% | 4.985.622,00 |
21.12.2022 | 9,16 | 9,24 | 9,13 | 9,24 | 1,17% | 7.032.924,00 |
20.12.2022 | 9,19 | 9,19 | 9,10 | 9,14 | -0,98% | 7.346.479,00 |
19.12.2022 | 9,20 | 9,28 | 9,18 | 9,23 | 0,49% | 7.709.282,00 |
16.12.2022 | 9,26 | 9,27 | 9,10 | 9,18 | -1,00% | 18.977.531,00 |
15.12.2022 | 9,26 | 9,36 | 9,25 | 9,27 | 0,02% | 8.615.187,00 |
14.12.2022 | 9,20 | 9,27 | 9,18 | 9,27 | 0,40% | 8.416.486,00 |
13.12.2022 | 9,28 | 9,33 | 9,18 | 9,23 | -0,26% | 8.054.508,00 |
12.12.2022 | 9,30 | 9,31 | 9,23 | 9,26 | -0,44% | 6.114.983,00 |
09.12.2022 | 9,21 | 9,30 | 9,16 | 9,30 | 0,85% | 6.388.106,00 |
08.12.2022 | 9,34 | 9,34 | 9,17 | 9,22 | -1,21% | 7.870.428,00 |
07.12.2022 | 9,51 | 9,54 | 9,31 | 9,33 | -1,48% | 7.994.837,00 |
06.12.2022 | 9,40 | 9,48 | 9,39 | 9,47 | 1,08% | 7.475.214,00 |
05.12.2022 | 9,35 | 9,40 | 9,23 | 9,37 | -2,91% | 9.471.183,00 |
02.12.2022 | 9,75 | 9,77 | 9,60 | 9,65 | -1,10% | 11.790.057,00 |
01.12.2022 | 9,80 | 9,80 | 9,71 | 9,76 | -0,07% | 7.997.468,00 |
30.11.2022 | 9,88 | 9,90 | 9,72 | 9,77 | -0,77% | 18.259.155,00 |
29.11.2022 | 9,85 | 9,87 | 9,78 | 9,84 | -0,39% | 6.911.740,00 |
28.11.2022 | 9,94 | 9,96 | 9,77 | 9,88 | -0,47% | 7.611.797,00 |
25.11.2022 | 9,94 | 9,99 | 9,92 | 9,93 | 0,02% | 4.718.100,00 |
24.11.2022 | 9,88 | 9,98 | 9,87 | 9,93 | 0,58% | 7.310.500,00 |
23.11.2022 | 9,92 | 9,94 | 9,85 | 9,87 | -0,13% | 6.184.474,00 |
22.11.2022 | 9,88 | 9,97 | 9,87 | 9,88 | -0,07% | 5.820.240,00 |
21.11.2022 | 9,85 | 9,94 | 9,80 | 9,89 | 0,87% | 7.216.158,00 |
18.11.2022 | 9,77 | 9,87 | 9,77 | 9,81 | 0,77% | 8.851.048,00 |
17.11.2022 | 9,80 | 9,80 | 9,62 | 9,73 | -0,27% | 5.628.199,00 |
16.11.2022 | 9,76 | 9,79 | 9,63 | 9,76 | -0,02% | 5.881.851,00 |
15.11.2022 | 9,72 | 9,83 | 9,69 | 9,76 | 0,09% | 7.094.799,00 |
14.11.2022 | 9,69 | 9,86 | 9,68 | 9,75 | 0,74% | 8.185.189,00 |
11.11.2022 | 9,75 | 9,75 | 9,57 | 9,68 | -0,79% | 8.206.852,00 |
10.11.2022 | 9,76 | 9,87 | 9,72 | 9,76 | 0,04% | 8.877.185,00 |
09.11.2022 | 9,83 | 9,84 | 9,66 | 9,75 | -0,30% | 6.490.212,00 |
08.11.2022 | 9,74 | 9,83 | 9,73 | 9,78 | 0,32% | 5.489.003,00 |
07.11.2022 | 9,76 | 9,76 | 9,67 | 9,75 | -0,11% | 7.481.200,00 |
04.11.2022 | 9,66 | 9,82 | 9,63 | 9,76 | 0,68% | 7.819.801,00 |
03.11.2022 | 9,79 | 9,82 | 9,63 | 9,69 | -0,74% | 4.537.835,00 |
02.11.2022 | 9,71 | 9,79 | 9,69 | 9,77 | 0,69% | 5.872.948,00 |
01.11.2022 | 9,67 | 9,75 | 9,62 | 9,70 | 0,71% | 5.230.628,00 |
31.10.2022 | 9,58 | 9,67 | 9,54 | 9,63 | 0,89% | 7.257.178,00 |
28.10.2022 | 9,42 | 9,64 | 9,41 | 9,55 | 1,25% | 7.837.099,00 |
27.10.2022 | 9,47 | 9,53 | 9,42 | 9,43 | 0,05% | 7.278.377,00 |
26.10.2022 | 9,42 | 9,51 | 9,38 | 9,42 | 0,19% | 7.194.901,00 |
25.10.2022 | 9,57 | 9,57 | 9,17 | 9,41 | -0,92% | 10.903.105,00 |
24.10.2022 | 9,44 | 9,56 | 9,40 | 9,49 | 0,44% | 7.702.820,00 |
21.10.2022 | 9,49 | 9,51 | 9,37 | 9,45 | -0,35% | 7.370.791,00 |
20.10.2022 | 9,56 | 9,65 | 9,40 | 9,48 | -0,45% | 6.462.847,00 |
19.10.2022 | 9,42 | 9,60 | 9,41 | 9,53 | 1,27% | 11.490.873,00 |
18.10.2022 | 9,45 | 9,46 | 9,32 | 9,41 | -0,05% | 4.245.406,00 |
17.10.2022 | 9,34 | 9,45 | 9,34 | 9,41 | 0,99% | 5.031.327,00 |
14.10.2022 | 9,38 | 9,40 | 9,27 | 9,32 | 0,55% | 5.964.743,00 |
13.10.2022 | 9,18 | 9,37 | 9,15 | 9,27 | 0,14% | 5.579.650,00 |
12.10.2022 | 9,33 | 9,38 | 9,14 | 9,26 | -0,42% | 6.212.996,00 |
11.10.2022 | 9,27 | 9,30 | 9,20 | 9,30 | 0,13% | 4.419.914,00 |
10.10.2022 | 9,22 | 9,38 | 9,21 | 9,28 | 0,84% | 6.174.571,00 |
07.10.2022 | 9,10 | 9,25 | 9,08 | 9,21 | 0,95% | 5.738.280,00 |
06.10.2022 | 9,28 | 9,28 | 9,12 | 9,12 | -2,19% | 7.600.828,00 |
05.10.2022 | 9,50 | 9,51 | 9,26 | 9,32 | -1,80% | 8.115.387,00 |
04.10.2022 | 9,49 | 9,52 | 9,42 | 9,49 | 0,79% | 9.273.705,00 |
03.10.2022 | 9,24 | 9,50 | 9,18 | 9,42 | 1,86% | 7.579.981,00 |
30.09.2022 | 9,30 | 9,37 | 9,24 | 9,25 | -0,54% | 11.702.067,00 |
29.09.2022 | 9,45 | 9,47 | 9,24 | 9,30 | -2,10% | 9.770.512,00 |
28.09.2022 | 9,49 | 9,54 | 9,40 | 9,50 | -0,11% | 5.053.268,00 |
27.09.2022 | 9,58 | 9,61 | 9,48 | 9,51 | -0,70% | 7.002.117,00 |
26.09.2022 | 9,71 | 9,72 | 9,49 | 9,57 | -1,39% | 6.976.862,00 |
23.09.2022 | 9,86 | 9,88 | 9,65 | 9,71 | -1,34% | 7.058.093,00 |
22.09.2022 | 9,71 | 9,88 | 9,70 | 9,84 | 0,94% | 6.747.563,00 |
21.09.2022 | 9,80 | 9,82 | 9,69 | 9,75 | -0,51% | 5.948.176,00 |
20.09.2022 | 10,05 | 10,05 | 9,77 | 9,80 | -2,44% | 8.524.173,00 |
19.09.2022 | 10,08 | 10,08 | 9,92 | 10,04 | -0,24% | 4.065.646,00 |