15,080€
1,69%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,11 | 15,96 | 15,10 | 15,37 | 3,64% | - |
| 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% | - |
| 05.09.2025 | 11,07 | 11,45 | 10,89 | 10,89 | -2,77% | - |
| 04.09.2025 | 10,96 | 11,22 | 10,87 | 11,20 | 3,61% | - |
| 03.09.2025 | 11,38 | 11,46 | 10,81 | 10,81 | -4,08% | - |
| 02.09.2025 | 11,83 | 11,87 | 11,24 | 11,27 | -3,92% | - |
| 01.09.2025 | 12,24 | 12,37 | 11,73 | 11,73 | -4,09% | 1.200,00 |
| 29.08.2025 | 12,44 | 12,68 | 12,21 | 12,23 | -1,69% | - |
| 28.08.2025 | 12,78 | 12,97 | 12,44 | 12,44 | -3,57% | 100,00 |
| 27.08.2025 | 13,04 | 13,17 | 12,72 | 12,90 | -1,07% | - |
| 26.08.2025 | 14,44 | 14,45 | 12,97 | 13,04 | -8,65% | - |
| 25.08.2025 | 14,87 | 15,11 | 14,18 | 14,28 | -4,58% | - |
| 22.08.2025 | 14,82 | 15,05 | 14,66 | 14,96 | 0,77% | - |
| 21.08.2025 | 14,23 | 14,98 | 14,20 | 14,85 | 4,18% | - |
| 20.08.2025 | 14,27 | 14,32 | 13,91 | 14,25 | -0,18% | - |
| 19.08.2025 | 14,06 | 14,30 | 13,76 | 14,28 | 1,49% | - |
| 18.08.2025 | 13,85 | 14,37 | 13,82 | 14,07 | 0,57% | - |
| 15.08.2025 | 13,68 | 14,05 | 13,52 | 13,99 | 2,42% | - |
| 14.08.2025 | 13,14 | 13,79 | 13,14 | 13,66 | 3,49% | - |
| 13.08.2025 | 13,45 | 13,68 | 13,10 | 13,20 | -1,90% | - |
| 12.08.2025 | 13,52 | 13,52 | 13,07 | 13,45 | -0,22% | - |
| 11.08.2025 | 13,04 | 13,77 | 12,99 | 13,48 | 3,49% | - |
| 08.08.2025 | 12,98 | 13,07 | 12,83 | 13,03 | 0,39% | - |
| 07.08.2025 | 12,87 | 13,03 | 12,65 | 12,98 | 1,37% | - |
| 06.08.2025 | 13,13 | 13,26 | 12,78 | 12,80 | -1,95% | - |
| 05.08.2025 | 12,93 | 13,15 | 12,74 | 13,06 | 1,16% | - |
| 04.08.2025 | 13,61 | 13,68 | 12,85 | 12,91 | -4,90% | - |
| 01.08.2025 | 13,56 | 13,79 | 13,17 | 13,57 | 1,12% | - |
| 31.07.2025 | 12,36 | 14,22 | 12,36 | 13,42 | 12,92% | - |
| 30.07.2025 | 13,02 | 13,02 | 11,20 | 11,89 | -8,61% | - |
| 29.07.2025 | 12,62 | 13,04 | 12,16 | 13,01 | 1,92% | - |
| 28.07.2025 | 11,85 | 12,76 | 11,45 | 12,76 | 10,09% | - |
| 25.07.2025 | 10,50 | 11,63 | 10,43 | 11,59 | 10,28% | - |
| 24.07.2025 | 10,82 | 10,88 | 10,50 | 10,51 | -2,87% | - |
| 23.07.2025 | 10,65 | 10,90 | 10,65 | 10,82 | 1,26% | - |
| 22.07.2025 | 10,68 | 10,87 | 10,55 | 10,69 | 0,19% | - |
| 21.07.2025 | 10,66 | 10,78 | 10,54 | 10,67 | 0,19% | - |
| 18.07.2025 | 11,02 | 11,07 | 10,64 | 10,65 | -3,05% | - |
| 17.07.2025 | 11,16 | 11,21 | 10,76 | 10,98 | -1,30% | - |
| 16.07.2025 | 11,13 | 11,28 | 11,00 | 11,13 | -0,22% | - |
| 15.07.2025 | 11,52 | 11,56 | 11,09 | 11,15 | -2,96% | - |
| 14.07.2025 | 11,59 | 11,70 | 11,32 | 11,49 | -0,17% | - |
| 11.07.2025 | 12,18 | 12,38 | 11,42 | 11,51 | -5,69% | - |
| 10.07.2025 | 11,57 | 12,37 | 11,52 | 12,21 | 5,31% | - |
| 09.07.2025 | 11,50 | 11,60 | 11,12 | 11,59 | 0,78% | - |
| 08.07.2025 | 11,40 | 11,58 | 11,26 | 11,50 | 1,14% | - |
| 07.07.2025 | 11,80 | 11,81 | 11,24 | 11,37 | -3,15% | - |
| 04.07.2025 | 11,66 | 11,90 | 11,50 | 11,74 | 0,30% | - |
| 03.07.2025 | 11,59 | 12,05 | 11,59 | 11,71 | -0,13% | - |
| 02.07.2025 | 11,09 | 11,79 | 10,90 | 11,72 | 6,11% | - |
| 01.07.2025 | 11,24 | 11,47 | 10,91 | 11,05 | -1,73% | - |
| 30.06.2025 | 10,62 | 11,52 | 10,58 | 11,24 | 5,89% | - |
| 27.06.2025 | 10,56 | 10,94 | 10,47 | 10,62 | 0,66% | - |
| 26.06.2025 | 11,52 | 11,79 | 9,97 | 10,55 | -8,26% | - |
| 25.06.2025 | 11,35 | 11,89 | 11,21 | 11,50 | 1,28% | - |
| 24.06.2025 | 10,72 | 11,53 | 10,59 | 11,35 | 7,13% | - |
| 23.06.2025 | 10,96 | 11,05 | 10,49 | 10,60 | -3,59% | - |
| 20.06.2025 | 10,94 | 11,23 | 10,76 | 10,99 | 1,38% | - |
| 19.06.2025 | 10,90 | 11,21 | 10,62 | 10,84 | -1,14% | - |
| 18.06.2025 | 11,04 | 11,08 | 10,65 | 10,97 | -0,32% | - |
| 17.06.2025 | 10,55 | 11,13 | 10,21 | 11,00 | 3,77% | - |
| 16.06.2025 | 10,48 | 10,88 | 10,47 | 10,60 | 1,39% | - |
| 13.06.2025 | 11,26 | 11,28 | 10,35 | 10,46 | -7,40% | - |
| 12.06.2025 | 10,38 | 11,46 | 10,38 | 11,29 | 8,19% | - |
| 11.06.2025 | 10,30 | 10,49 | 10,25 | 10,44 | 1,11% | - |
| 10.06.2025 | 10,30 | 10,65 | 10,19 | 10,32 | -0,39% | - |
| 09.06.2025 | 10,30 | 10,50 | 10,13 | 10,36 | 1,87% | - |
| 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% | - |