13,715€
-2,14%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,64 | 13,75 | 13,54 | 13,66 | -2,53% | - |
| 06.03.2026 | 14,04 | 14,18 | 13,84 | 14,02 | 0,86% | - |
| 05.03.2026 | 14,11 | 14,48 | 13,77 | 13,90 | -2,15% | - |
| 04.03.2026 | 14,43 | 14,43 | 13,96 | 14,20 | -1,76% | - |
| 03.03.2026 | 15,00 | 15,19 | 14,44 | 14,46 | -3,50% | - |
| 02.03.2026 | 15,38 | 15,48 | 14,63 | 14,98 | -0,99% | - |
| 27.02.2026 | 14,80 | 15,37 | 14,80 | 15,13 | 1,07% | - |
| 26.02.2026 | 14,12 | 15,05 | 13,97 | 14,97 | 6,97% | - |
| 25.02.2026 | 14,23 | 14,59 | 13,98 | 14,00 | -0,99% | - |
| 24.02.2026 | 14,81 | 14,81 | 14,12 | 14,14 | -3,45% | - |
| 23.02.2026 | 14,47 | 15,60 | 14,47 | 14,64 | 4,27% | - |
| 20.02.2026 | 13,70 | 14,18 | 13,60 | 14,04 | 1,52% | - |
| 19.02.2026 | 15,48 | 15,48 | 13,82 | 13,83 | -10,40% | - |
| 18.02.2026 | 15,68 | 15,98 | 14,53 | 15,44 | 2,22% | - |
| 17.02.2026 | 14,57 | 15,10 | 14,57 | 15,10 | 3,46% | - |
| 16.02.2026 | 14,72 | 14,89 | 14,39 | 14,60 | -0,58% | - |
| 13.02.2026 | 14,78 | 14,78 | 14,57 | 14,68 | -0,31% | - |
| 12.02.2026 | 15,01 | 15,01 | 14,73 | 14,73 | -0,51% | - |
| 11.02.2026 | 14,77 | 14,94 | 14,35 | 14,80 | 0,41% | - |
| 10.02.2026 | 14,48 | 14,87 | 14,48 | 14,74 | 1,87% | - |
| 09.02.2026 | 14,20 | 14,53 | 14,07 | 14,47 | 3,32% | - |
| 06.02.2026 | 14,36 | 14,38 | 14,00 | 14,01 | -2,44% | - |
| 05.02.2026 | 14,28 | 14,36 | 13,99 | 14,36 | 0,63% | - |
| 04.02.2026 | 13,99 | 14,61 | 13,98 | 14,27 | 1,64% | - |
| 03.02.2026 | 14,30 | 14,30 | 13,99 | 14,04 | -1,16% | - |
| 02.02.2026 | 13,52 | 14,27 | 13,36 | 14,20 | 2,79% | - |
| 30.01.2026 | 13,59 | 13,87 | 13,44 | 13,82 | 1,92% | - |
| 29.01.2026 | 14,26 | 14,46 | 13,55 | 13,56 | -4,68% | - |
| 28.01.2026 | 14,39 | 14,48 | 14,10 | 14,22 | -0,39% | - |
| 27.01.2026 | 14,01 | 14,33 | 13,78 | 14,28 | 2,99% | - |
| 26.01.2026 | 13,72 | 13,97 | 13,61 | 13,86 | 0,07% | - |
| 23.01.2026 | 13,94 | 13,98 | 13,64 | 13,85 | -0,25% | - |
| 22.01.2026 | 13,75 | 14,05 | 13,61 | 13,89 | 1,98% | - |
| 21.01.2026 | 13,67 | 13,72 | 13,37 | 13,62 | -0,15% | - |
| 20.01.2026 | 13,44 | 13,74 | 13,26 | 13,64 | 1,79% | - |
| 19.01.2026 | 13,31 | 13,40 | 13,03 | 13,40 | -2,01% | - |
| 16.01.2026 | 14,11 | 14,19 | 13,66 | 13,67 | -3,94% | - |
| 15.01.2026 | 14,46 | 14,84 | 14,00 | 14,23 | -2,30% | - |
| 14.01.2026 | 14,14 | 14,73 | 13,94 | 14,57 | 3,74% | - |
| 13.01.2026 | 14,13 | 14,27 | 13,88 | 14,04 | -1,85% | - |
| 12.01.2026 | 14,63 | 14,66 | 14,19 | 14,31 | -2,09% | - |
| 09.01.2026 | 14,67 | 14,68 | 14,40 | 14,61 | 0,52% | - |
| 08.01.2026 | 14,14 | 14,78 | 13,95 | 14,54 | 3,23% | - |
| 07.01.2026 | 13,72 | 14,12 | 13,54 | 14,08 | 2,40% | - |
| 06.01.2026 | 14,01 | 14,12 | 13,66 | 13,75 | -2,65% | - |
| 05.01.2026 | 14,70 | 14,86 | 14,03 | 14,13 | -2,95% | - |
| 02.01.2026 | 14,30 | 14,89 | 14,30 | 14,56 | 1,22% | - |
| 30.12.2025 | 13,91 | 14,48 | 13,77 | 14,38 | 3,34% | - |
| 29.12.2025 | 13,79 | 14,04 | 13,76 | 13,92 | -0,89% | - |
| 23.12.2025 | 13,91 | 14,38 | 13,90 | 14,04 | 1,23% | - |
| 22.12.2025 | 13,49 | 13,96 | 13,49 | 13,87 | 5,44% | - |
| 19.12.2025 | 12,47 | 13,47 | 12,47 | 13,16 | 5,49% | - |
| 18.12.2025 | 12,44 | 12,50 | 12,20 | 12,47 | 0,28% | - |
| 17.12.2025 | 12,75 | 12,75 | 12,37 | 12,44 | -2,62% | - |
| 16.12.2025 | 13,09 | 13,09 | 12,69 | 12,77 | -2,41% | - |
| 15.12.2025 | 13,10 | 13,36 | 13,06 | 13,09 | -0,61% | - |
| 12.12.2025 | 13,83 | 13,83 | 12,94 | 13,17 | -1,13% | - |
| 11.12.2025 | 14,13 | 14,25 | 13,06 | 13,32 | -6,10% | - |
| 10.12.2025 | 14,08 | 14,49 | 14,05 | 14,18 | 0,75% | - |
| 09.12.2025 | 14,05 | 14,16 | 13,86 | 14,08 | 0,14% | - |
| 08.12.2025 | 13,48 | 14,31 | 13,48 | 14,06 | 5,52% | - |
| 05.12.2025 | 13,32 | 13,57 | 13,24 | 13,32 | 0,08% | - |
| 04.12.2025 | 13,32 | 13,56 | 13,23 | 13,31 | -0,11% | - |
| 03.12.2025 | 13,45 | 13,51 | 13,21 | 13,33 | -0,74% | - |
| 02.12.2025 | 13,28 | 13,49 | 13,14 | 13,43 | 1,09% | - |
| 01.12.2025 | 13,42 | 13,48 | 13,11 | 13,28 | -1,23% | - |
| 28.11.2025 | 13,41 | 13,51 | 13,29 | 13,45 | 0,34% | - |
| 27.11.2025 | 13,12 | 13,43 | 13,09 | 13,40 | 2,17% | - |
| 26.11.2025 | 13,32 | 13,43 | 13,08 | 13,12 | -1,06% | - |
| 25.11.2025 | 13,40 | 13,52 | 13,21 | 13,26 | -1,23% | - |
| 24.11.2025 | 12,99 | 13,44 | 12,96 | 13,42 | 3,31% | - |
| 21.11.2025 | 12,89 | 13,11 | 12,80 | 12,99 | 0,39% | - |
| 20.11.2025 | 13,13 | 13,44 | 12,83 | 12,94 | -1,48% | - |
| 19.11.2025 | 13,30 | 13,34 | 13,05 | 13,14 | -0,79% | - |
| 18.11.2025 | 13,22 | 13,55 | 13,05 | 13,24 | 0,15% | - |
| 17.11.2025 | 13,41 | 13,59 | 13,03 | 13,22 | -0,79% | - |
| 14.11.2025 | 13,65 | 13,66 | 13,31 | 13,33 | -2,31% | - |
| 13.11.2025 | 13,57 | 14,07 | 13,49 | 13,64 | 0,26% | - |
| 12.11.2025 | 14,08 | 14,15 | 13,57 | 13,61 | -3,34% | - |
| 11.11.2025 | 14,18 | 14,53 | 13,99 | 14,08 | -0,32% | - |
| 10.11.2025 | 12,83 | 14,51 | 12,83 | 14,12 | 9,93% | - |
| 07.11.2025 | 13,04 | 13,28 | 12,79 | 12,85 | -1,53% | - |
| 06.11.2025 | 13,33 | 13,47 | 13,05 | 13,05 | -2,10% | - |
| 05.11.2025 | 13,70 | 13,70 | 13,32 | 13,33 | -2,70% | - |
| 04.11.2025 | 13,79 | 14,01 | 13,47 | 13,70 | -0,54% | - |
| 03.11.2025 | 14,33 | 14,33 | 13,77 | 13,77 | -6,10% | - |
| 31.10.2025 | 14,70 | 14,88 | 14,56 | 14,67 | -0,20% | - |
| 30.10.2025 | 15,73 | 15,73 | 14,45 | 14,70 | -6,37% | - |
| 29.10.2025 | 14,45 | 16,00 | 14,45 | 15,70 | 8,62% | - |
| 28.10.2025 | 14,60 | 14,60 | 13,71 | 14,45 | -0,99% | - |
| 27.10.2025 | 14,32 | 14,66 | 14,21 | 14,60 | 2,24% | - |
| 24.10.2025 | 14,04 | 14,37 | 13,94 | 14,28 | 1,64% | - |
| 23.10.2025 | 13,64 | 14,43 | 13,64 | 14,05 | 3,12% | - |
| 22.10.2025 | 13,84 | 13,85 | 13,59 | 13,62 | -1,73% | - |
| 21.10.2025 | 14,15 | 14,15 | 13,70 | 13,86 | -4,58% | - |
| 17.10.2025 | 14,47 | 14,60 | 14,29 | 14,53 | -1,19% | - |
| 16.10.2025 | 15,11 | 15,28 | 14,56 | 14,70 | -2,78% | - |
| 15.10.2025 | 15,58 | 15,96 | 15,04 | 15,12 | -0,72% | - |
| 14.10.2025 | 15,17 | 15,35 | 14,73 | 15,23 | 0,43% | - |
| 13.10.2025 | 15,12 | 15,38 | 15,03 | 15,17 | -0,07% | - |