10,100€
0,40%
Echtzeit-Aktienkurs ORPEA ACT.NOM. EO 10,-
Bid:
Ask:
Aktienkurse zur ORPEA ACT.NOM. EO 10,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,22 | 10,49 | 10,09 | 10,17 | -0,20% | - |
| 05.06.2025 | 10,04 | 10,56 | 10,03 | 10,19 | 1,49% | - |
| 04.06.2025 | 10,20 | 10,31 | 9,99 | 10,04 | -1,28% | - |
| 03.06.2025 | 10,12 | 10,30 | 10,09 | 10,17 | 0,20% | - |
| 02.06.2025 | 9,97 | 10,27 | 9,94 | 10,15 | -0,59% | - |
| 30.05.2025 | 10,40 | 10,41 | 9,97 | 10,21 | -1,35% | - |
| 29.05.2025 | 10,38 | 10,79 | 10,28 | 10,35 | 0,88% | - |
| 28.05.2025 | 10,41 | 10,50 | 10,16 | 10,26 | -1,77% | - |
| 27.05.2025 | 10,40 | 10,61 | 10,37 | 10,45 | 0,38% | - |
| 26.05.2025 | 10,26 | 10,62 | 10,26 | 10,41 | 0,68% | - |
| 23.05.2025 | 10,37 | 10,51 | 10,11 | 10,34 | -0,43% | - |
| 22.05.2025 | 10,82 | 10,84 | 9,98 | 10,38 | -4,02% | - |
| 21.05.2025 | 11,38 | 11,42 | 10,71 | 10,82 | -5,21% | - |
| 20.05.2025 | 10,85 | 11,43 | 10,73 | 11,41 | 4,68% | - |
| 19.05.2025 | 10,33 | 10,90 | 10,27 | 10,90 | 6,34% | - |
| 16.05.2025 | 10,33 | 10,53 | 10,13 | 10,25 | -0,77% | - |
| 15.05.2025 | 10,82 | 11,04 | 10,31 | 10,33 | -4,79% | - |
| 14.05.2025 | 11,65 | 11,68 | 10,64 | 10,85 | -6,83% | - |
| 13.05.2025 | 11,88 | 12,31 | 11,59 | 11,65 | -4,57% | - |
| 12.05.2025 | 11,11 | 12,39 | 11,02 | 12,20 | 10,74% | - |
| 09.05.2025 | 10,99 | 11,19 | 10,84 | 11,02 | 0,64% | - |
| 08.05.2025 | 11,26 | 11,26 | 10,64 | 10,95 | -2,35% | - |
| 07.05.2025 | 11,99 | 12,06 | 10,98 | 11,21 | -6,10% | - |
| 06.05.2025 | 12,13 | 12,17 | 11,82 | 11,94 | -1,76% | - |
| 05.05.2025 | 12,23 | 12,28 | 11,86 | 12,16 | -1,04% | - |
| 02.05.2025 | 11,34 | 12,52 | 11,25 | 12,28 | 8,34% | - |
| 30.04.2025 | 11,33 | 11,36 | 11,07 | 11,34 | 0,33% | - |
| 29.04.2025 | 11,01 | 11,33 | 10,96 | 11,30 | 2,68% | - |
| 28.04.2025 | 10,34 | 11,09 | 10,18 | 11,01 | 5,95% | - |
| 25.04.2025 | 10,62 | 10,70 | 10,24 | 10,39 | -2,06% | - |
| 24.04.2025 | 10,16 | 10,61 | 10,06 | 10,61 | 4,23% | - |
| 23.04.2025 | 10,03 | 10,39 | 9,83 | 10,18 | 1,12% | - |
| 22.04.2025 | 11,64 | 11,71 | 9,80 | 10,06 | -13,89% | - |
| 17.04.2025 | 11,48 | 12,15 | 11,23 | 11,69 | 2,87% | - |
| 16.04.2025 | 11,24 | 11,64 | 11,09 | 11,36 | 1,10% | - |
| 15.04.2025 | 10,67 | 11,28 | 10,66 | 11,24 | 5,06% | - |
| 14.04.2025 | 10,02 | 10,80 | 10,02 | 10,70 | 3,88% | - |
| 11.04.2025 | 11,04 | 11,52 | 10,22 | 10,30 | -6,71% | - |
| 10.04.2025 | 11,41 | 11,43 | 10,93 | 11,04 | -3,85% | - |
| 09.04.2025 | 10,83 | 11,59 | 10,29 | 11,48 | 3,17% | - |
| 08.04.2025 | 10,09 | 11,29 | 10,09 | 11,13 | 9,24% | 4.400,00 |
| 07.04.2025 | 10,14 | 10,48 | 8,96 | 10,19 | 0,74% | - |
| 04.04.2025 | 10,52 | 10,75 | 9,99 | 10,11 | -4,00% | - |
| 03.04.2025 | 10,28 | 10,86 | 9,90 | 10,53 | 2,49% | - |
| 02.04.2025 | 10,77 | 10,88 | 10,21 | 10,28 | -4,74% | - |
| 01.04.2025 | 11,01 | 11,28 | 10,76 | 10,79 | -2,13% | - |
| 31.03.2025 | 10,95 | 11,21 | 10,48 | 11,02 | 0,95% | 6.000,00 |
| 28.03.2025 | 11,30 | 11,46 | 10,91 | 10,92 | -2,50% | - |
| 27.03.2025 | 11,32 | 11,60 | 11,12 | 11,20 | -1,36% | - |
| 26.03.2025 | 10,40 | 11,69 | 10,34 | 11,35 | 8,93% | - |
| 25.03.2025 | 10,30 | 10,58 | 10,14 | 10,42 | 0,92% | - |
| 24.03.2025 | 11,08 | 11,37 | 10,30 | 10,33 | -9,21% | - |
| 21.03.2025 | 10,84 | 11,40 | 10,82 | 11,37 | 2,10% | - |
| 20.03.2025 | 11,41 | 11,52 | 11,01 | 11,14 | -2,58% | - |
| 19.03.2025 | 11,75 | 11,87 | 11,18 | 11,43 | -2,66% | - |
| 18.03.2025 | 11,41 | 12,10 | 11,41 | 11,75 | 2,95% | - |
| 17.03.2025 | 11,26 | 11,69 | 11,16 | 11,41 | 1,19% | - |
| 14.03.2025 | 11,08 | 11,61 | 11,08 | 11,28 | 1,97% | - |
| 13.03.2025 | 12,17 | 12,20 | 10,76 | 11,06 | -8,95% | 600,00 |
| 12.03.2025 | 12,00 | 13,40 | 11,95 | 12,14 | 1,40% | - |
| 11.03.2025 | 11,41 | 12,21 | 11,40 | 11,98 | 5,48% | - |
| 10.03.2025 | 12,32 | 12,56 | 11,04 | 11,35 | -8,12% | - |
| 07.03.2025 | 11,90 | 12,79 | 11,75 | 12,36 | 3,55% | - |
| 06.03.2025 | 12,21 | 12,24 | 11,78 | 11,93 | -1,89% | 282,00 |
| 05.03.2025 | 10,96 | 12,73 | 10,96 | 12,16 | 10,98% | - |
| 04.03.2025 | 10,95 | 11,45 | 10,56 | 10,96 | 0,14% | - |
| 03.03.2025 | 11,12 | 11,33 | 10,42 | 10,95 | -1,11% | - |
| 28.02.2025 | 11,23 | 11,38 | 10,66 | 11,07 | -0,66% | - |
| 27.02.2025 | 9,96 | 11,28 | 9,92 | 11,14 | 12,27% | - |
| 26.02.2025 | 9,48 | 10,05 | 9,33 | 9,92 | 5,27% | - |
| 25.02.2025 | 9,63 | 9,69 | 9,14 | 9,43 | -1,95% | - |
| 24.02.2025 | 9,29 | 9,87 | 9,27 | 9,61 | 2,59% | - |
| 21.02.2025 | 9,22 | 9,44 | 8,93 | 9,37 | 1,78% | - |
| 20.02.2025 | 8,66 | 9,22 | 8,66 | 9,21 | 6,53% | - |
| 19.02.2025 | 8,60 | 8,85 | 8,39 | 8,64 | 0,38% | - |
| 18.02.2025 | 8,36 | 8,73 | 8,31 | 8,61 | 2,93% | - |
| 17.02.2025 | 9,03 | 9,04 | 8,24 | 8,37 | -7,37% | 1.000,00 |
| 14.02.2025 | 8,38 | 9,47 | 8,30 | 9,03 | 7,91% | 2.000,00 |
| 13.02.2025 | 8,15 | 8,43 | 7,99 | 8,37 | 2,89% | - |
| 12.02.2025 | 8,15 | 8,36 | 7,98 | 8,13 | -0,14% | - |
| 11.02.2025 | 8,04 | 8,31 | 7,75 | 8,15 | 1,26% | - |
| 10.02.2025 | 7,87 | 8,32 | 7,80 | 8,04 | 3,38% | - |
| 07.02.2025 | 7,93 | 8,11 | 7,53 | 7,78 | -2,53% | - |
| 06.02.2025 | 6,71 | 8,15 | 6,64 | 7,98 | 19,43% | - |
| 05.02.2025 | 6,73 | 6,84 | 6,41 | 6,68 | -1,71% | - |
| 04.02.2025 | 6,63 | 6,85 | 6,31 | 6,80 | 2,53% | - |
| 03.02.2025 | 6,37 | 6,68 | 6,06 | 6,63 | 4,24% | - |
| 31.01.2025 | 6,03 | 6,41 | 5,95 | 6,36 | 5,47% | - |
| 30.01.2025 | 5,95 | 6,19 | 5,82 | 6,03 | 1,45% | - |
| 29.01.2025 | 6,15 | 6,71 | 5,77 | 5,95 | -3,80% | - |
| 28.01.2025 | 6,18 | 6,33 | 6,07 | 6,18 | 1,20% | - |
| 27.01.2025 | 5,68 | 6,20 | 5,67 | 6,11 | 6,39% | 3.265,00 |
| 24.01.2025 | 5,41 | 5,86 | 5,41 | 5,74 | 1,88% | - |
| 23.01.2025 | 5,60 | 5,70 | 5,40 | 5,64 | 0,73% | - |
| 22.01.2025 | 5,88 | 5,88 | 5,59 | 5,59 | -4,86% | - |
| 21.01.2025 | 5,60 | 5,92 | 5,39 | 5,88 | 4,40% | - |
| 20.01.2025 | 5,74 | 5,85 | 5,59 | 5,63 | -2,02% | - |
| 17.01.2025 | 5,37 | 5,75 | 5,36 | 5,75 | 7,36% | 2.000,00 |
| 16.01.2025 | 5,45 | 5,51 | 5,33 | 5,35 | -1,58% | - |
| 15.01.2025 | 5,33 | 5,47 | 5,22 | 5,44 | 2,01% | - |