11,020€
2,19%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2023 | 10,87 | 11,04 | 10,87 | 11,02 | 2,19% | - |
| 03.10.2023 | 10,93 | 10,93 | 10,71 | 10,78 | -1,03% | 5.113.620,00 |
| 02.10.2023 | 10,86 | 10,95 | 10,86 | 10,90 | 0,33% | 4.299.947,00 |
| 29.09.2023 | 10,77 | 10,89 | 10,71 | 10,86 | 0,56% | 5.253.065,00 |
| 28.09.2023 | 10,86 | 10,91 | 10,78 | 10,80 | -0,20% | 4.491.127,00 |
| 27.09.2023 | 10,98 | 10,98 | 10,78 | 10,82 | -1,55% | 4.534.232,00 |
| 26.09.2023 | 11,00 | 11,00 | 10,93 | 10,99 | 0,00% | 3.932.529,00 |
| 25.09.2023 | 11,10 | 11,13 | 10,92 | 10,99 | -0,92% | 4.663.376,00 |
| 22.09.2023 | 11,22 | 11,22 | 11,08 | 11,09 | -1,70% | 5.274.634,00 |
| 21.09.2023 | 11,27 | 11,29 | 11,15 | 11,29 | 0,32% | 6.045.463,00 |
| 20.09.2023 | 11,20 | 11,32 | 11,19 | 11,25 | 0,72% | 4.848.480,00 |
| 19.09.2023 | 11,12 | 11,17 | 11,09 | 11,17 | 0,63% | 4.100.561,00 |
| 18.09.2023 | 11,04 | 11,11 | 11,01 | 11,10 | 0,36% | 5.499.200,00 |
| 15.09.2023 | 11,00 | 11,13 | 11,00 | 11,06 | 0,77% | 14.716.059,00 |
| 14.09.2023 | 10,97 | 11,04 | 10,96 | 10,98 | 0,49% | 5.926.455,00 |
| 13.09.2023 | 10,95 | 10,98 | 10,85 | 10,92 | -0,40% | 3.583.749,00 |
| 12.09.2023 | 10,95 | 11,04 | 10,94 | 10,97 | 0,46% | 3.732.996,00 |
| 11.09.2023 | 10,85 | 10,92 | 10,84 | 10,92 | 1,13% | 3.651.782,00 |
| 08.09.2023 | 10,78 | 10,84 | 10,72 | 10,79 | 0,15% | 3.344.534,00 |
| 07.09.2023 | 10,55 | 10,79 | 10,52 | 10,78 | 2,14% | 6.372.849,00 |
| 06.09.2023 | 10,43 | 10,55 | 10,41 | 10,55 | 1,68% | 5.325.840,00 |
| 05.09.2023 | 10,35 | 10,40 | 10,21 | 10,38 | -0,06% | 3.652.963,00 |
| 04.09.2023 | 10,45 | 10,48 | 10,36 | 10,38 | -0,44% | 2.730.534,00 |
| 01.09.2023 | 10,38 | 10,48 | 10,35 | 10,43 | 0,70% | 2.874.381,00 |
| 31.08.2023 | 10,39 | 10,48 | 10,36 | 10,36 | -0,12% | 6.266.670,00 |
| 30.08.2023 | 10,40 | 10,42 | 10,36 | 10,37 | 0,00% | 2.289.801,00 |
| 29.08.2023 | 10,34 | 10,41 | 10,33 | 10,37 | 0,54% | 4.559.647,00 |
| 28.08.2023 | 10,28 | 10,37 | 10,28 | 10,31 | 0,51% | 2.913.701,00 |
| 25.08.2023 | 10,26 | 10,33 | 10,23 | 10,26 | 0,21% | 2.455.927,00 |
| 24.08.2023 | 10,27 | 10,31 | 10,20 | 10,24 | -0,25% | 2.576.746,00 |
| 23.08.2023 | 10,20 | 10,28 | 10,19 | 10,27 | 0,75% | 2.917.774,00 |
| 22.08.2023 | 10,24 | 10,29 | 10,19 | 10,19 | -0,25% | 2.722.299,00 |
| 21.08.2023 | 10,23 | 10,29 | 10,20 | 10,22 | -0,47% | 3.100.929,00 |
| 18.08.2023 | 10,22 | 10,27 | 10,17 | 10,26 | 0,41% | 3.613.295,00 |
| 17.08.2023 | 10,19 | 10,23 | 10,14 | 10,22 | -0,02% | 2.884.987,00 |
| 16.08.2023 | 10,23 | 10,23 | 10,19 | 10,22 | -0,20% | 2.841.281,00 |
| 15.08.2023 | 10,31 | 10,35 | 10,23 | 10,24 | -0,70% | 3.194.151,00 |
| 14.08.2023 | 10,27 | 10,35 | 10,25 | 10,32 | 0,53% | 4.636.326,00 |
| 11.08.2023 | 10,23 | 10,29 | 10,22 | 10,26 | 0,29% | 3.244.501,00 |
| 10.08.2023 | 10,20 | 10,27 | 10,16 | 10,23 | 0,63% | 4.241.554,00 |
| 09.08.2023 | 10,11 | 10,20 | 10,07 | 10,17 | 0,73% | 4.480.490,00 |
| 08.08.2023 | 10,07 | 10,12 | 10,05 | 10,09 | 0,04% | 2.721.924,00 |
| 07.08.2023 | 10,09 | 10,12 | 10,04 | 10,09 | -0,02% | 2.867.894,00 |
| 04.08.2023 | 10,13 | 10,15 | 10,04 | 10,09 | -0,02% | 4.374.790,00 |
| 03.08.2023 | 10,17 | 10,17 | 9,98 | 10,09 | -1,14% | 6.978.060,00 |
| 02.08.2023 | 10,21 | 10,23 | 10,12 | 10,21 | -0,16% | 7.497.183,00 |
| 01.08.2023 | 10,27 | 10,31 | 10,19 | 10,23 | -0,56% | 4.793.421,00 |
| 31.07.2023 | 10,36 | 10,38 | 10,28 | 10,28 | -0,98% | 5.469.302,00 |
| 28.07.2023 | 10,43 | 10,48 | 10,34 | 10,39 | -0,93% | 6.004.208,00 |
| 27.07.2023 | 10,59 | 10,60 | 10,44 | 10,48 | -0,29% | 6.569.232,00 |
| 26.07.2023 | 10,57 | 10,60 | 10,28 | 10,51 | -2,05% | 9.700.654,00 |
| 25.07.2023 | 10,85 | 10,85 | 10,73 | 10,73 | -1,14% | 4.800.905,00 |
| 24.07.2023 | 10,81 | 10,96 | 10,80 | 10,86 | 0,87% | 4.285.265,00 |
| 21.07.2023 | 10,83 | 10,85 | 10,71 | 10,76 | -0,22% | 5.009.500,00 |
| 20.07.2023 | 10,62 | 10,82 | 10,59 | 10,79 | 2,02% | 7.089.204,00 |
| 19.07.2023 | 10,49 | 10,63 | 10,49 | 10,57 | 1,28% | 5.169.655,00 |
| 18.07.2023 | 10,48 | 10,48 | 10,32 | 10,44 | -0,65% | 5.173.996,00 |
| 17.07.2023 | 10,47 | 10,61 | 10,47 | 10,51 | 0,17% | 3.285.078,00 |
| 14.07.2023 | 10,45 | 10,59 | 10,45 | 10,49 | 0,38% | 3.133.312,00 |
| 13.07.2023 | 10,47 | 10,52 | 10,44 | 10,45 | -0,15% | 5.068.826,00 |
| 12.07.2023 | 10,43 | 10,51 | 10,43 | 10,47 | 0,35% | 4.190.211,00 |
| 11.07.2023 | 10,35 | 10,44 | 10,31 | 10,43 | 0,52% | 3.272.069,00 |
| 10.07.2023 | 10,34 | 10,45 | 10,32 | 10,38 | 0,43% | 4.967.531,00 |
| 07.07.2023 | 10,46 | 10,46 | 10,18 | 10,33 | -1,41% | 8.551.011,00 |
| 06.07.2023 | 10,59 | 10,59 | 10,39 | 10,48 | -1,06% | 6.147.028,00 |
| 05.07.2023 | 10,65 | 10,69 | 10,51 | 10,59 | -0,43% | 5.386.489,00 |
| 04.07.2023 | 10,70 | 10,73 | 10,64 | 10,64 | -0,52% | 2.760.455,00 |
| 03.07.2023 | 10,74 | 10,81 | 10,66 | 10,69 | -0,07% | 4.094.411,00 |
| 30.06.2023 | 10,73 | 10,81 | 10,69 | 10,70 | -0,48% | 6.666.684,00 |
| 29.06.2023 | 10,54 | 10,80 | 10,51 | 10,75 | 2,26% | 8.275.918,00 |
| 28.06.2023 | 10,50 | 10,55 | 10,47 | 10,52 | 0,48% | 6.579.032,00 |
| 27.06.2023 | 10,40 | 10,47 | 10,29 | 10,47 | 0,83% | 3.931.241,00 |
| 26.06.2023 | 10,35 | 10,40 | 10,28 | 10,38 | 0,12% | 4.177.255,00 |
| 23.06.2023 | 10,26 | 10,38 | 10,25 | 10,37 | 1,35% | 4.625.932,00 |
| 22.06.2023 | 10,30 | 10,30 | 10,21 | 10,23 | -0,80% | 3.549.167,00 |
| 21.06.2023 | 10,29 | 10,33 | 10,23 | 10,31 | 0,04% | 3.146.184,00 |
| 20.06.2023 | 10,32 | 10,35 | 10,26 | 10,31 | -0,14% | 4.616.793,00 |
| 19.06.2023 | 10,38 | 10,40 | 10,22 | 10,32 | -0,64% | 5.440.057,00 |
| 16.06.2023 | 10,32 | 10,41 | 10,31 | 10,39 | 0,29% | 10.800.714,00 |
| 15.06.2023 | 10,30 | 10,38 | 10,26 | 10,36 | 0,49% | 4.491.983,00 |
| 14.06.2023 | 10,29 | 10,43 | 10,24 | 10,31 | 0,19% | 5.314.586,00 |
| 13.06.2023 | 10,40 | 10,41 | 10,27 | 10,29 | -0,98% | 5.083.364,00 |
| 12.06.2023 | 10,55 | 10,56 | 10,39 | 10,39 | -1,31% | 4.214.967,00 |
| 09.06.2023 | 10,61 | 10,62 | 10,52 | 10,53 | -0,64% | 4.105.455,00 |
| 08.06.2023 | 10,71 | 10,73 | 10,56 | 10,60 | -0,84% | 4.190.387,00 |
| 07.06.2023 | 10,65 | 10,78 | 10,63 | 10,69 | 0,00% | 4.024.657,00 |
| 06.06.2023 | 10,80 | 10,81 | 10,61 | 10,69 | -1,07% | 7.997.749,00 |
| 05.06.2023 | 10,73 | 10,86 | 10,70 | 10,80 | -2,07% | 6.819.499,00 |
| 02.06.2023 | 11,13 | 11,25 | 10,88 | 11,03 | -1,32% | 8.691.992,00 |
| 01.06.2023 | 11,20 | 11,23 | 11,10 | 11,18 | 0,05% | 4.679.187,00 |
| 31.05.2023 | 11,20 | 11,30 | 11,12 | 11,17 | -0,41% | 20.251.790,00 |
| 30.05.2023 | 11,39 | 11,40 | 11,12 | 11,22 | -1,42% | 6.384.079,00 |
| 29.05.2023 | 11,43 | 11,45 | 11,32 | 11,38 | -0,09% | 3.022.805,00 |
| 26.05.2023 | 11,43 | 11,43 | 11,22 | 11,39 | -0,45% | 4.948.915,00 |
| 25.05.2023 | 11,62 | 11,62 | 11,36 | 11,44 | -1,17% | 5.824.644,00 |
| 24.05.2023 | 11,59 | 11,72 | 11,51 | 11,58 | -0,21% | 6.781.006,00 |
| 23.05.2023 | 11,49 | 11,63 | 11,44 | 11,60 | 0,89% | 5.028.466,00 |
| 22.05.2023 | 11,34 | 11,56 | 11,34 | 11,50 | 1,59% | 6.287.463,00 |
| 19.05.2023 | 11,30 | 11,34 | 11,08 | 11,32 | -0,09% | 6.578.703,00 |
| 18.05.2023 | 11,43 | 11,45 | 11,33 | 11,33 | -0,86% | 4.406.432,00 |