13,590€
0,22%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 13,61 | 13,87 | 13,44 | 13,59 | -0,55% | - |
| 29.01.2026 | 14,26 | 14,46 | 13,55 | 13,67 | -3,90% | - |
| 28.01.2026 | 14,44 | 14,48 | 14,10 | 14,22 | -0,56% | - |
| 27.01.2026 | 14,03 | 14,34 | 13,78 | 14,30 | 2,29% | - |
| 26.01.2026 | 13,69 | 14,00 | 13,61 | 13,98 | 2,72% | - |
| 23.01.2026 | 13,95 | 13,98 | 13,61 | 13,61 | -1,87% | - |
| 22.01.2026 | 13,79 | 14,05 | 13,61 | 13,87 | 0,65% | - |
| 21.01.2026 | 13,62 | 13,84 | 13,37 | 13,78 | 1,58% | - |
| 20.01.2026 | 13,43 | 13,74 | 13,26 | 13,57 | 1,23% | - |
| 19.01.2026 | 13,28 | 13,50 | 13,03 | 13,40 | -0,85% | - |
| 16.01.2026 | 14,11 | 14,19 | 13,49 | 13,52 | -3,98% | - |
| 15.01.2026 | 14,45 | 14,85 | 14,00 | 14,08 | -2,09% | - |
| 14.01.2026 | 14,13 | 14,73 | 13,94 | 14,38 | 1,81% | - |
| 13.01.2026 | 14,11 | 14,27 | 13,88 | 14,12 | -0,67% | - |
| 12.01.2026 | 14,64 | 14,66 | 14,18 | 14,22 | -2,30% | - |
| 09.01.2026 | 14,68 | 14,68 | 14,40 | 14,55 | -0,14% | - |
| 08.01.2026 | 14,11 | 14,78 | 13,95 | 14,57 | 3,00% | - |
| 07.01.2026 | 13,71 | 14,17 | 13,54 | 14,15 | 3,17% | - |
| 06.01.2026 | 14,04 | 14,12 | 13,66 | 13,71 | -1,37% | - |
| 05.01.2026 | 14,69 | 14,86 | 13,90 | 13,90 | -4,53% | - |
| 02.01.2026 | 14,35 | 14,89 | 14,30 | 14,56 | 6,51% | - |
| 30.12.2025 | 13,83 | 14,48 | 13,67 | 13,67 | 2,55% | - |
| 29.12.2025 | 13,71 | 14,04 | 13,33 | 13,33 | -3,34% | - |
| 23.12.2025 | 13,94 | 14,38 | 13,79 | 13,79 | -1,08% | - |
| 22.12.2025 | 13,36 | 13,96 | 13,32 | 13,94 | 4,26% | - |
| 19.12.2025 | 12,52 | 13,47 | 12,47 | 13,37 | 6,92% | - |
| 18.12.2025 | 12,39 | 12,55 | 12,20 | 12,51 | 1,05% | - |
| 17.12.2025 | 12,75 | 12,78 | 12,37 | 12,38 | -2,79% | - |
| 16.12.2025 | 13,07 | 13,09 | 12,69 | 12,73 | -2,86% | - |
| 15.12.2025 | 13,08 | 13,36 | 13,06 | 13,11 | 0,61% | - |
| 12.12.2025 | 13,32 | 13,83 | 12,94 | 13,03 | -2,29% | - |
| 11.12.2025 | 14,13 | 14,28 | 13,06 | 13,33 | -6,09% | - |
| 10.12.2025 | 14,07 | 14,49 | 14,05 | 14,20 | 1,98% | - |
| 09.12.2025 | 14,01 | 14,16 | 13,86 | 13,92 | -1,17% | - |
| 08.12.2025 | 13,25 | 14,31 | 13,25 | 14,09 | 7,27% | - |
| 05.12.2025 | 13,29 | 13,57 | 13,13 | 13,13 | -0,68% | - |
| 04.12.2025 | 13,26 | 13,56 | 13,22 | 13,22 | -0,30% | - |
| 03.12.2025 | 13,46 | 13,51 | 13,21 | 13,26 | -0,23% | - |
| 02.12.2025 | 13,32 | 13,49 | 13,14 | 13,29 | 0,91% | - |
| 01.12.2025 | 13,52 | 13,53 | 13,11 | 13,17 | -1,50% | - |
| 28.11.2025 | 13,44 | 13,51 | 13,29 | 13,37 | 0,38% | - |
| 27.11.2025 | 13,16 | 13,44 | 13,09 | 13,32 | 2,15% | - |
| 26.11.2025 | 13,32 | 13,43 | 13,04 | 13,04 | -1,06% | - |
| 25.11.2025 | 13,36 | 13,52 | 13,18 | 13,18 | -0,23% | - |
| 24.11.2025 | 12,96 | 13,44 | 12,96 | 13,21 | 1,93% | - |
| 21.11.2025 | 12,86 | 13,12 | 12,80 | 12,96 | 0,70% | - |
| 20.11.2025 | 13,16 | 13,44 | 12,83 | 12,87 | -2,28% | - |
| 19.11.2025 | 13,31 | 13,34 | 13,01 | 13,17 | -1,39% | - |
| 18.11.2025 | 13,24 | 13,55 | 13,05 | 13,36 | 1,40% | - |
| 17.11.2025 | 13,45 | 13,59 | 13,03 | 13,17 | -0,90% | - |
| 14.11.2025 | 13,64 | 13,66 | 13,29 | 13,29 | -3,20% | - |
| 13.11.2025 | 13,57 | 14,07 | 13,49 | 13,73 | 2,46% | - |
| 12.11.2025 | 14,07 | 14,15 | 13,40 | 13,40 | -3,60% | - |
| 11.11.2025 | 14,11 | 14,53 | 13,90 | 13,90 | -3,34% | - |
| 10.11.2025 | 12,80 | 14,51 | 12,80 | 14,38 | 11,99% | - |
| 07.11.2025 | 13,13 | 13,28 | 12,77 | 12,84 | -1,46% | - |
| 06.11.2025 | 13,29 | 13,47 | 13,03 | 13,03 | -1,81% | - |
| 05.11.2025 | 13,56 | 13,73 | 13,27 | 13,27 | -1,56% | - |
| 04.11.2025 | 13,81 | 14,01 | 13,47 | 13,48 | -2,11% | - |
| 03.11.2025 | 14,34 | 14,34 | 13,70 | 13,77 | -2,82% | - |
| 31.10.2025 | 14,74 | 14,88 | 14,17 | 14,17 | -4,19% | - |
| 30.10.2025 | 15,72 | 15,74 | 14,45 | 14,79 | -5,83% | - |
| 29.10.2025 | 14,39 | 16,00 | 14,38 | 15,71 | 9,52% | - |
| 28.10.2025 | 14,60 | 14,60 | 13,71 | 14,34 | -0,76% | - |
| 27.10.2025 | 14,30 | 14,66 | 14,21 | 14,45 | 1,12% | - |
| 24.10.2025 | 14,06 | 14,46 | 13,94 | 14,29 | 1,64% | - |
| 23.10.2025 | 13,67 | 14,43 | 13,64 | 14,06 | 3,08% | - |
| 22.10.2025 | 13,79 | 13,85 | 13,55 | 13,64 | -0,22% | - |
| 21.10.2025 | 14,00 | 14,17 | 13,67 | 13,67 | -3,39% | - |
| 20.10.2025 | 14,60 | 14,62 | 13,80 | 14,15 | -1,87% | - |
| 17.10.2025 | 14,50 | 14,60 | 14,29 | 14,42 | -1,97% | - |
| 16.10.2025 | 15,05 | 15,28 | 14,52 | 14,71 | -2,10% | - |
| 15.10.2025 | 15,11 | 15,96 | 14,94 | 15,03 | 1,31% | - |
| 14.10.2025 | 15,32 | 15,39 | 14,73 | 14,83 | 0,61% | - |
| 13.10.2025 | 14,91 | 15,38 | 14,74 | 14,74 | -2,38% | - |
| 10.10.2025 | 15,67 | 16,15 | 14,90 | 15,10 | -0,72% | - |
| 09.10.2025 | 14,57 | 15,57 | 14,40 | 15,21 | 5,19% | - |
| 08.10.2025 | 14,23 | 15,11 | 14,22 | 14,46 | 3,29% | - |
| 07.10.2025 | 13,71 | 14,24 | 13,70 | 14,00 | 2,19% | - |
| 06.10.2025 | 14,56 | 14,61 | 13,37 | 13,70 | -5,84% | - |
| 03.10.2025 | 14,64 | 14,93 | 14,37 | 14,55 | 0,41% | - |
| 02.10.2025 | 14,83 | 14,99 | 14,34 | 14,49 | -0,14% | - |
| 01.10.2025 | 14,74 | 15,23 | 14,50 | 14,51 | 0,69% | - |
| 30.09.2025 | 14,12 | 14,99 | 13,58 | 14,41 | 4,04% | - |
| 29.09.2025 | 13,60 | 14,20 | 13,57 | 13,85 | 2,59% | - |
| 26.09.2025 | 13,59 | 14,17 | 13,45 | 13,50 | 1,81% | - |
| 25.09.2025 | 13,23 | 13,63 | 13,19 | 13,26 | 1,77% | - |
| 24.09.2025 | 12,55 | 13,70 | 12,53 | 13,03 | 4,41% | - |
| 23.09.2025 | 12,28 | 12,70 | 12,16 | 12,48 | 3,06% | 400,00 |
| 22.09.2025 | 12,53 | 12,54 | 12,11 | 12,11 | -3,51% | - |
| 19.09.2025 | 12,07 | 12,68 | 12,06 | 12,55 | 4,50% | - |
| 18.09.2025 | 11,89 | 12,39 | 11,84 | 12,01 | -1,15% | - |
| 17.09.2025 | 12,10 | 12,26 | 11,61 | 12,15 | 1,00% | - |
| 16.09.2025 | 12,05 | 12,15 | 11,88 | 12,03 | 1,18% | - |
| 15.09.2025 | 12,04 | 12,37 | 11,88 | 11,89 | -0,75% | - |
| 12.09.2025 | 12,08 | 12,38 | 11,97 | 11,98 | -1,16% | - |
| 11.09.2025 | 11,50 | 12,19 | 11,49 | 12,12 | 4,94% | - |
| 10.09.2025 | 11,13 | 11,73 | 11,08 | 11,55 | 7,09% | - |
| 09.09.2025 | 10,73 | 10,97 | 10,72 | 10,79 | -0,87% | - |
| 08.09.2025 | 11,04 | 11,11 | 10,74 | 10,88 | -0,09% | - |