9,793€
-0,88%
Echtzeit-Aktienkurs ORPEA ACT.NOM. EO 10,-
Bid:
Ask:
Aktienkurse zur ORPEA ACT.NOM. EO 10,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,84 | 9,90 | 9,35 | 9,79 | -0,96% | 34.512,00 |
| 21.10.2026 | 10,03 | 10,07 | 9,84 | 9,89 | -1,27% | 4.099,00 |
| 20.10.2026 | 9,93 | 10,14 | 9,77 | 10,02 | 1,37% | - |
| 19.10.2026 | 10,38 | 10,50 | 9,74 | 9,88 | -4,40% | 90.440,00 |
| 16.10.2026 | 10,31 | 10,53 | 10,13 | 10,34 | 0,54% | 3.993,00 |
| 15.10.2026 | 10,10 | 10,28 | 10,04 | 10,28 | 1,28% | - |
| 14.10.2026 | 10,12 | 10,25 | 10,04 | 10,15 | 0,20% | 23.457,00 |
| 13.10.2026 | 9,92 | 10,18 | 9,81 | 10,13 | 2,14% | 9.275,00 |
| 12.10.2026 | 10,10 | 10,27 | 9,91 | 9,92 | -1,61% | 27.000,00 |
| 09.10.2026 | 9,97 | 10,15 | 9,90 | 10,08 | 1,51% | 1.843,00 |
| 08.10.2026 | 10,21 | 10,26 | 9,54 | 9,93 | -3,22% | 27.014,00 |
| 07.10.2026 | 10,11 | 10,34 | 10,05 | 10,26 | 1,33% | - |
| 06.10.2026 | 10,05 | 10,28 | 9,96 | 10,13 | 0,75% | 46.099,00 |
| 05.10.2026 | 9,98 | 10,13 | 9,81 | 10,05 | 0,30% | - |
| 02.10.2026 | 10,36 | 10,37 | 9,85 | 10,02 | -3,14% | 63.924,00 |
| 01.10.2026 | 10,82 | 10,83 | 10,08 | 10,35 | -4,12% | 121.812,00 |
| 30.09.2026 | 10,81 | 11,06 | 10,77 | 10,79 | 0,19% | 109.683,00 |
| 29.09.2026 | 11,04 | 11,17 | 10,76 | 10,77 | -2,75% | 79.947,00 |
| 28.09.2026 | 11,32 | 11,58 | 11,01 | 11,08 | -2,59% | 158.803,00 |
| 25.09.2026 | 11,67 | 11,70 | 11,28 | 11,37 | -2,32% | 58.445,00 |
| 24.09.2026 | 11,99 | 12,06 | 11,54 | 11,64 | -3,28% | 54.777,00 |
| 23.09.2026 | 12,02 | 12,12 | 11,94 | 12,04 | 0,12% | 33.390,00 |
| 22.09.2026 | 12,17 | 12,22 | 11,88 | 12,02 | -1,31% | 43.651,00 |
| 21.09.2026 | 12,02 | 12,28 | 11,78 | 12,18 | 2,05% | 59.231,00 |
| 18.09.2026 | 12,43 | 12,63 | 11,91 | 11,94 | -3,94% | 8.106,00 |
| 17.09.2026 | 12,45 | 12,59 | 12,40 | 12,43 | 0,28% | 9.802,00 |
| 16.09.2026 | 12,34 | 12,50 | 12,16 | 12,39 | 0,36% | 10.640,00 |
| 15.09.2026 | 12,47 | 12,47 | 12,23 | 12,35 | -1,00% | 58.174,00 |
| 14.09.2026 | 12,47 | 12,68 | 12,31 | 12,47 | -0,32% | 9.755,00 |
| 11.09.2026 | 12,66 | 12,68 | 12,47 | 12,51 | -0,64% | 1.817,00 |
| 10.09.2026 | 12,71 | 12,80 | 12,55 | 12,59 | -0,55% | 18.900,00 |
| 09.09.2026 | 12,79 | 12,87 | 12,62 | 12,66 | -0,82% | 38.340,00 |
| 08.09.2026 | 12,69 | 12,87 | 12,52 | 12,77 | 0,43% | 24.195,00 |
| 07.09.2026 | 12,81 | 12,83 | 12,64 | 12,71 | -0,97% | 77.581,00 |
| 04.09.2026 | 13,09 | 13,25 | 12,81 | 12,84 | -1,84% | 40.919,00 |
| 03.09.2026 | 12,77 | 13,24 | 12,69 | 13,08 | 2,43% | 59.539,00 |
| 02.09.2026 | 13,15 | 13,37 | 12,74 | 12,77 | -2,85% | 15.940,00 |
| 01.09.2026 | 13,10 | 13,27 | 13,03 | 13,14 | 0,69% | 3.362,00 |
| 31.08.2026 | 12,70 | 13,23 | 12,56 | 13,05 | 2,76% | 36.472,00 |
| 28.08.2026 | 12,78 | 12,91 | 12,53 | 12,70 | -0,47% | 76.116,00 |
| 27.08.2026 | 13,60 | 13,73 | 12,47 | 12,76 | -5,73% | 81.056,00 |
| 26.08.2026 | 13,82 | 13,84 | 13,52 | 13,54 | -2,03% | 30.670,00 |
| 25.08.2026 | 14,13 | 14,16 | 13,79 | 13,82 | -1,95% | 8.624,00 |
| 24.08.2026 | 13,95 | 14,24 | 13,89 | 14,09 | 1,59% | 14.191,00 |
| 21.08.2026 | 14,10 | 14,12 | 13,87 | 13,87 | -0,72% | 4.565,00 |
| 20.08.2026 | 14,17 | 14,24 | 13,97 | 13,97 | -1,41% | 6.055,00 |
| 19.08.2026 | 14,05 | 14,34 | 13,97 | 14,17 | 0,78% | 3.893,00 |
| 18.08.2026 | 14,07 | 14,11 | 13,98 | 14,06 | -0,35% | - |
| 17.08.2026 | 14,29 | 14,29 | 14,04 | 14,11 | -1,02% | 25.929,00 |
| 14.08.2026 | 14,28 | 14,50 | 14,14 | 14,26 | 0,53% | 20.132,00 |
| 13.08.2026 | 14,13 | 14,59 | 14,07 | 14,18 | 0,42% | 14.971,00 |
| 12.08.2026 | 14,03 | 14,17 | 13,87 | 14,12 | 0,86% | 10.826,00 |
| 11.08.2026 | 14,07 | 14,15 | 13,92 | 14,00 | -0,50% | 45.440,00 |
| 10.08.2026 | 14,47 | 14,49 | 14,04 | 14,07 | -2,93% | 12.992,00 |
| 07.08.2026 | 14,41 | 14,70 | 14,30 | 14,50 | 0,62% | 4.104,00 |
| 06.08.2026 | 14,30 | 14,48 | 14,23 | 14,41 | 0,84% | 600,00 |
| 05.08.2026 | 14,44 | 14,51 | 14,22 | 14,29 | -0,87% | 29.337,00 |
| 04.08.2026 | 13,82 | 14,59 | 13,82 | 14,41 | 4,46% | 63.220,00 |
| 03.08.2026 | 14,67 | 14,76 | 13,61 | 13,80 | -5,38% | 61.058,00 |
| 31.07.2026 | 14,65 | 15,32 | 14,42 | 14,58 | -0,10% | 82.960,00 |
| 30.07.2026 | 14,47 | 14,73 | 13,69 | 14,60 | 1,85% | 45.723,00 |
| 29.07.2026 | 13,59 | 14,36 | 13,57 | 14,33 | 5,21% | 20.821,00 |
| 28.07.2026 | 13,73 | 13,77 | 13,53 | 13,62 | -0,80% | 14.385,00 |
| 27.07.2026 | 13,85 | 13,95 | 13,46 | 13,73 | -0,07% | 44.799,00 |
| 24.07.2026 | 13,70 | 13,96 | 13,57 | 13,74 | 0,18% | 51.568,00 |
| 23.07.2026 | 13,92 | 13,99 | 13,62 | 13,72 | -0,97% | - |
| 22.07.2026 | 13,89 | 14,21 | 13,67 | 13,85 | 0,29% | 16.760,00 |
| 21.07.2026 | 13,88 | 13,93 | 13,65 | 13,81 | 1,02% | 28.918,00 |
| 20.07.2026 | 14,04 | 14,14 | 13,67 | 13,67 | -2,77% | 49.319,00 |
| 17.07.2026 | 14,10 | 14,25 | 14,01 | 14,06 | -0,99% | 1.470,00 |
| 16.07.2026 | 14,28 | 14,43 | 13,99 | 14,20 | 0,21% | 45.080,00 |
| 15.07.2026 | 14,26 | 14,36 | 14,02 | 14,17 | 0,64% | 5.600,00 |
| 14.07.2026 | 14,02 | 14,42 | 13,95 | 14,08 | 0,46% | 10.732,00 |
| 13.07.2026 | 13,84 | 14,21 | 13,72 | 14,02 | 0,21% | 5.967,00 |
| 10.07.2026 | 14,28 | 14,31 | 13,93 | 13,99 | -2,24% | 5.865,00 |
| 09.07.2026 | 14,18 | 14,32 | 13,96 | 14,31 | 1,13% | 9.344,00 |
| 08.07.2026 | 14,27 | 14,39 | 14,03 | 14,15 | -1,26% | 32.236,00 |
| 07.07.2026 | 14,36 | 14,62 | 14,27 | 14,33 | -0,42% | 27.420,00 |
| 06.07.2026 | 14,79 | 14,88 | 14,37 | 14,39 | -2,77% | 18.971,00 |
| 03.07.2026 | 14,46 | 14,84 | 14,46 | 14,80 | 2,21% | 3.339,00 |
| 02.07.2026 | 14,61 | 14,66 | 14,15 | 14,48 | -0,96% | 55.795,00 |
| 01.07.2026 | 14,06 | 14,67 | 13,97 | 14,62 | 3,95% | 19.278,00 |
| 30.06.2026 | 13,91 | 14,13 | 13,63 | 14,06 | 1,26% | 28.986,00 |
| 29.06.2026 | 14,56 | 14,57 | 13,81 | 13,89 | -4,01% | 6.691,00 |
| 26.06.2026 | 14,20 | 14,54 | 14,11 | 14,47 | 1,12% | 5.400,00 |
| 25.06.2026 | 13,99 | 14,36 | 13,88 | 14,31 | 2,69% | 34.796,00 |
| 24.06.2026 | 14,02 | 14,20 | 13,57 | 13,93 | 0,22% | 11.436,00 |
| 23.06.2026 | 13,92 | 14,34 | 13,90 | 13,90 | -0,29% | 6.078,00 |
| 22.06.2026 | 14,40 | 14,44 | 13,81 | 13,94 | -2,24% | - |
| 19.06.2026 | 13,62 | 14,57 | 13,62 | 14,26 | 5,01% | 82.023,00 |
| 18.06.2026 | 13,63 | 13,78 | 13,46 | 13,58 | 0,18% | 10.994,00 |
| 17.06.2026 | 13,63 | 13,71 | 13,53 | 13,56 | -0,40% | 50.792,00 |
| 16.06.2026 | 13,74 | 13,84 | 13,61 | 13,61 | -1,09% | 27.592,00 |
| 15.06.2026 | 13,94 | 14,50 | 13,72 | 13,76 | -3,03% | 16.775,00 |
| 12.06.2026 | 14,21 | 14,33 | 13,94 | 14,19 | -0,28% | 25.994,00 |
| 11.06.2026 | 13,95 | 14,27 | 13,82 | 14,23 | 2,15% | 14.216,00 |
| 10.06.2026 | 14,06 | 14,28 | 13,86 | 13,93 | -1,38% | 42.019,00 |
| 09.06.2026 | 14,13 | 14,38 | 13,89 | 14,13 | -0,21% | 2.603,00 |
| 08.06.2026 | 13,79 | 14,41 | 13,77 | 14,16 | 1,47% | 39.130,00 |
| 05.06.2026 | 14,14 | 14,21 | 13,92 | 13,95 | -1,73% | 23.515,00 |