13,620€
-0,07%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 13,85 | 13,95 | 13,54 | 13,59 | -1,13% | 5.600,00 |
| 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 |
| 04.06.2026 | 14,07 | 14,26 | 13,99 | 14,20 | 0,42% | 6.998,00 |
| 03.06.2026 | 14,36 | 14,58 | 13,94 | 14,14 | -2,62% | 12.051,00 |
| 02.06.2026 | 14,84 | 14,86 | 14,22 | 14,52 | -2,12% | 16.089,00 |
| 01.06.2026 | 14,89 | 15,01 | 14,55 | 14,83 | -0,24% | - |
| 29.05.2026 | 15,16 | 15,31 | 14,79 | 14,87 | -1,20% | 9.497,00 |
| 28.05.2026 | 14,95 | 15,29 | 14,87 | 15,05 | 0,77% | 7.707,00 |
| 27.05.2026 | 15,03 | 15,17 | 14,85 | 14,93 | -0,53% | 9.870,00 |
| 26.05.2026 | 15,05 | 15,30 | 14,72 | 15,01 | -0,73% | 20.592,00 |
| 25.05.2026 | 14,85 | 15,19 | 14,72 | 15,12 | 3,03% | 25.878,00 |
| 22.05.2026 | 14,80 | 14,81 | 14,53 | 14,68 | -0,81% | - |
| 21.05.2026 | 14,71 | 14,98 | 14,46 | 14,80 | 0,20% | 6.090,00 |
| 20.05.2026 | 14,63 | 14,85 | 14,43 | 14,77 | 0,41% | 13.376,00 |
| 19.05.2026 | 14,72 | 15,19 | 14,56 | 14,71 | -0,44% | - |
| 18.05.2026 | 14,98 | 15,00 | 14,55 | 14,77 | -2,19% | 1.332,00 |
| 15.05.2026 | 15,10 | 15,38 | 14,97 | 15,10 | -0,63% | - |
| 14.05.2026 | 14,83 | 15,40 | 14,83 | 15,20 | 2,50% | 2.760,00 |
| 13.05.2026 | 14,59 | 14,84 | 14,28 | 14,83 | 1,86% | 2.400,00 |
| 12.05.2026 | 14,57 | 14,60 | 14,20 | 14,56 | -0,58% | 660,00 |
| 11.05.2026 | 15,13 | 15,31 | 14,43 | 14,64 | -3,37% | - |
| 08.05.2026 | 15,06 | 15,23 | 14,78 | 15,15 | 1,10% | - |
| 07.05.2026 | 15,03 | 15,59 | 14,95 | 14,99 | 0,57% | - |
| 06.05.2026 | 15,16 | 15,38 | 14,77 | 14,90 | -0,37% | - |
| 05.05.2026 | 14,43 | 15,16 | 14,39 | 14,96 | 3,71% | - |
| 04.05.2026 | 14,36 | 14,59 | 14,28 | 14,42 | 0,21% | - |
| 30.04.2026 | 14,21 | 14,58 | 14,17 | 14,39 | 0,63% | - |
| 29.04.2026 | 14,63 | 14,65 | 14,19 | 14,30 | -1,92% | - |
| 28.04.2026 | 14,74 | 15,14 | 14,48 | 14,58 | -1,15% | - |
| 27.04.2026 | 14,28 | 14,87 | 14,07 | 14,75 | 3,36% | - |
| 24.04.2026 | 14,11 | 14,49 | 13,99 | 14,27 | 1,78% | - |
| 23.04.2026 | 13,75 | 14,18 | 13,74 | 14,02 | 1,41% | - |
| 22.04.2026 | 13,75 | 14,18 | 13,56 | 13,83 | 1,39% | - |
| 21.04.2026 | 13,76 | 13,85 | 13,59 | 13,64 | -0,84% | - |
| 20.04.2026 | 13,83 | 13,88 | 13,59 | 13,75 | -0,87% | - |
| 17.04.2026 | 13,83 | 14,18 | 13,80 | 13,87 | 1,31% | - |
| 16.04.2026 | 13,76 | 13,95 | 13,62 | 13,69 | 0,26% | - |
| 15.04.2026 | 13,26 | 13,72 | 13,24 | 13,66 | 2,79% | - |
| 14.04.2026 | 13,56 | 13,59 | 13,10 | 13,29 | -2,21% | - |
| 13.04.2026 | 13,42 | 13,61 | 13,33 | 13,59 | 0,78% | - |
| 10.04.2026 | 13,86 | 14,01 | 13,48 | 13,48 | -2,64% | - |
| 09.04.2026 | 15,00 | 15,04 | 13,74 | 13,85 | -8,19% | - |
| 08.04.2026 | 14,83 | 15,18 | 14,43 | 15,08 | 5,60% | 16.800,00 |
| 07.04.2026 | 13,75 | 14,41 | 13,71 | 14,28 | 3,52% | - |
| 02.04.2026 | 13,37 | 13,89 | 13,36 | 13,80 | -0,50% | - |
| 01.04.2026 | 13,49 | 13,98 | 13,34 | 13,87 | 3,05% | - |
| 31.03.2026 | 12,92 | 13,50 | 12,79 | 13,46 | 5,70% | - |
| 30.03.2026 | 12,29 | 12,99 | 12,06 | 12,73 | 3,62% | - |
| 27.03.2026 | 12,30 | 12,42 | 11,78 | 12,29 | -0,12% | 48.000,00 |
| 26.03.2026 | 12,79 | 12,85 | 12,24 | 12,30 | -4,21% | - |
| 25.03.2026 | 13,12 | 13,26 | 12,82 | 12,84 | -2,10% | - |
| 24.03.2026 | 13,35 | 13,58 | 12,79 | 13,12 | -3,00% | - |
| 23.03.2026 | 13,17 | 13,77 | 13,05 | 13,52 | 1,24% | - |
| 20.03.2026 | 13,79 | 14,12 | 13,27 | 13,36 | -3,29% | - |
| 19.03.2026 | 14,08 | 14,17 | 13,67 | 13,81 | -1,95% | - |
| 18.03.2026 | 13,89 | 14,42 | 13,81 | 14,09 | 2,47% | - |
| 17.03.2026 | 13,97 | 14,19 | 13,74 | 13,75 | -2,31% | - |
| 16.03.2026 | 14,11 | 14,17 | 13,74 | 14,07 | 0,75% | - |
| 13.03.2026 | 13,87 | 14,17 | 13,64 | 13,97 | 0,72% | - |
| 12.03.2026 | 14,15 | 14,26 | 13,87 | 13,87 | -3,01% | - |
| 11.03.2026 | 14,56 | 14,64 | 14,26 | 14,30 | -1,52% | - |
| 10.03.2026 | 14,55 | 14,80 | 14,31 | 14,52 | 1,36% | 19.950,00 |
| 09.03.2026 | 13,84 | 14,50 | 13,54 | 14,32 | 2,65% | - |
| 06.03.2026 | 14,04 | 14,18 | 13,84 | 13,95 | -0,29% | - |
| 05.03.2026 | 14,14 | 14,48 | 13,77 | 13,99 | -1,79% | - |