10,605€
1,19%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 10,55 | 10,91 | 10,47 | 10,64 | 1,48% | - |
| 26.06.2025 | 11,55 | 11,78 | 9,99 | 10,48 | -9,26% | - |
| 25.06.2025 | 11,31 | 11,89 | 11,21 | 11,55 | 1,90% | - |
| 24.06.2025 | 10,63 | 11,51 | 10,63 | 11,34 | 6,78% | - |
| 23.06.2025 | 10,89 | 11,02 | 10,49 | 10,62 | -2,39% | - |
| 20.06.2025 | 10,83 | 11,09 | 10,78 | 10,88 | 0,46% | - |
| 19.06.2025 | 10,92 | 11,21 | 10,63 | 10,83 | -1,01% | - |
| 18.06.2025 | 10,96 | 11,08 | 10,66 | 10,94 | -1,17% | - |
| 17.06.2025 | 10,58 | 11,09 | 10,21 | 11,07 | 5,63% | - |
| 13.06.2025 | 10,87 | 11,04 | 10,35 | 10,48 | -6,93% | - |
| 12.06.2025 | 10,46 | 11,46 | 10,39 | 11,26 | 7,70% | - |
| 11.06.2025 | 10,33 | 10,49 | 10,25 | 10,45 | 1,11% | - |
| 10.06.2025 | 10,19 | 10,65 | 10,19 | 10,34 | 0,15% | - |
| 09.06.2025 | 10,19 | 10,50 | 10,13 | 10,32 | 0,93% | - |
| 06.06.2025 | 10,24 | 10,49 | 10,09 | 10,23 | 0,00% | - |
| 05.06.2025 | 10,07 | 10,56 | 10,06 | 10,23 | 1,41% | - |
| 04.06.2025 | 10,21 | 10,31 | 9,99 | 10,08 | -0,62% | - |
| 03.06.2025 | 10,11 | 10,30 | 10,09 | 10,15 | 0,32% | - |
| 02.06.2025 | 10,24 | 10,27 | 9,94 | 10,11 | -1,29% | - |
| 30.05.2025 | 10,37 | 10,37 | 9,97 | 10,25 | -1,16% | - |
| 29.05.2025 | 10,31 | 10,79 | 10,28 | 10,37 | 0,58% | - |
| 28.05.2025 | 10,45 | 10,50 | 10,16 | 10,31 | -1,25% | - |
| 27.05.2025 | 10,39 | 10,61 | 10,37 | 10,44 | 0,43% | - |
| 26.05.2025 | 10,31 | 10,62 | 10,27 | 10,39 | 1,02% | - |
| 23.05.2025 | 10,33 | 10,51 | 10,11 | 10,29 | -0,34% | - |
| 22.05.2025 | 10,78 | 10,78 | 9,98 | 10,32 | -4,22% | - |
| 21.05.2025 | 11,38 | 11,42 | 10,71 | 10,78 | -4,90% | - |
| 20.05.2025 | 10,84 | 11,39 | 10,73 | 11,33 | 4,57% | - |
| 19.05.2025 | 10,33 | 10,87 | 10,32 | 10,84 | 5,45% | - |
| 16.05.2025 | 10,37 | 10,53 | 10,13 | 10,28 | -1,25% | - |
| 15.05.2025 | 10,84 | 11,04 | 10,31 | 10,41 | -3,84% | - |
| 14.05.2025 | 11,67 | 11,67 | 10,64 | 10,82 | -7,20% | - |
| 13.05.2025 | 12,27 | 12,31 | 11,59 | 11,66 | -4,82% | - |
| 12.05.2025 | 11,02 | 12,39 | 11,02 | 12,25 | 11,02% | - |
| 09.05.2025 | 10,99 | 11,19 | 10,84 | 11,04 | 0,44% | - |
| 08.05.2025 | 11,21 | 11,21 | 10,64 | 10,99 | -1,88% | - |
| 07.05.2025 | 12,06 | 12,06 | 10,98 | 11,20 | -7,06% | - |
| 06.05.2025 | 12,07 | 12,14 | 11,82 | 12,05 | -0,41% | - |
| 05.05.2025 | 12,17 | 12,28 | 11,86 | 12,10 | -1,04% | - |
| 02.05.2025 | 11,28 | 12,52 | 11,25 | 12,22 | 8,43% | - |
| 30.04.2025 | 11,27 | 11,30 | 11,07 | 11,27 | 0,22% | - |
| 29.04.2025 | 11,02 | 11,33 | 10,96 | 11,25 | 2,59% | - |
| 28.04.2025 | 10,29 | 11,09 | 10,18 | 10,97 | 6,31% | - |
| 25.04.2025 | 10,51 | 10,70 | 10,24 | 10,31 | -1,89% | - |
| 24.04.2025 | 10,20 | 10,55 | 10,06 | 10,51 | 3,08% | - |
| 23.04.2025 | 10,18 | 10,39 | 9,83 | 10,20 | 1,57% | - |
| 22.04.2025 | 11,69 | 11,70 | 9,80 | 10,04 | -14,29% | - |
| 17.04.2025 | 11,47 | 12,15 | 11,23 | 11,72 | 2,06% | - |
| 16.04.2025 | 11,23 | 11,64 | 11,09 | 11,48 | 2,31% | - |
| 15.04.2025 | 10,69 | 11,27 | 10,69 | 11,22 | 5,08% | - |
| 14.04.2025 | 10,30 | 10,80 | 10,29 | 10,68 | 3,58% | - |
| 11.04.2025 | 11,04 | 11,52 | 10,22 | 10,31 | -6,59% | - |
| 10.04.2025 | 11,36 | 11,42 | 10,98 | 11,04 | 4,33% | - |
| 09.04.2025 | 11,13 | 11,13 | 10,29 | 10,58 | -4,92% | - |
| 08.04.2025 | 10,09 | 11,29 | 10,09 | 11,13 | 9,93% | - |
| 07.04.2025 | 10,14 | 10,48 | 8,96 | 10,12 | -0,43% | - |
| 04.04.2025 | 10,47 | 10,75 | 9,99 | 10,16 | -3,13% | - |
| 03.04.2025 | 10,28 | 10,86 | 9,90 | 10,49 | 1,81% | - |
| 02.04.2025 | 10,86 | 10,86 | 10,21 | 10,31 | -5,17% | - |
| 01.04.2025 | 11,04 | 11,28 | 10,87 | 10,87 | -1,69% | - |
| 31.03.2025 | 10,93 | 11,21 | 10,48 | 11,05 | 1,07% | - |
| 28.03.2025 | 11,28 | 11,46 | 10,94 | 10,94 | -3,03% | - |
| 27.03.2025 | 11,44 | 11,60 | 11,12 | 11,28 | -1,34% | - |
| 26.03.2025 | 10,40 | 11,69 | 10,34 | 11,43 | 10,02% | - |
| 25.03.2025 | 10,38 | 10,58 | 10,14 | 10,39 | 0,19% | - |
| 24.03.2025 | 11,37 | 11,37 | 10,34 | 10,37 | -8,78% | - |
| 21.03.2025 | 10,96 | 11,40 | 10,82 | 11,37 | 2,13% | - |
| 20.03.2025 | 11,43 | 11,52 | 11,04 | 11,13 | -2,56% | - |
| 19.03.2025 | 11,79 | 11,87 | 11,18 | 11,43 | -3,11% | - |
| 18.03.2025 | 11,57 | 12,10 | 11,57 | 11,79 | 2,74% | - |
| 17.03.2025 | 11,26 | 11,69 | 11,16 | 11,48 | 2,17% | - |
| 14.03.2025 | 11,32 | 11,61 | 11,18 | 11,23 | 1,50% | - |
| 13.03.2025 | 12,19 | 12,19 | 10,76 | 11,07 | -9,47% | - |
| 12.03.2025 | 11,95 | 13,40 | 11,95 | 12,23 | 2,66% | - |
| 11.03.2025 | 11,42 | 12,21 | 11,42 | 11,91 | 4,04% | - |
| 10.03.2025 | 12,26 | 12,56 | 11,04 | 11,45 | -6,59% | - |
| 07.03.2025 | 11,98 | 12,79 | 11,75 | 12,25 | 2,30% | - |
| 06.03.2025 | 12,09 | 12,20 | 11,78 | 11,98 | -1,65% | - |
| 05.03.2025 | 10,96 | 12,73 | 10,96 | 12,18 | 11,14% | - |
| 04.03.2025 | 10,64 | 11,45 | 10,56 | 10,96 | -0,22% | - |
| 03.03.2025 | 11,01 | 11,33 | 10,42 | 10,98 | -0,38% | - |
| 28.02.2025 | 11,23 | 11,38 | 10,66 | 11,03 | -1,79% | - |
| 27.02.2025 | 9,94 | 11,28 | 9,94 | 11,23 | 12,93% | - |
| 26.02.2025 | 9,42 | 10,05 | 9,33 | 9,94 | 5,58% | - |
| 25.02.2025 | 9,69 | 9,69 | 9,14 | 9,42 | -2,89% | - |
| 24.02.2025 | 9,37 | 9,87 | 9,37 | 9,70 | 3,49% | - |
| 21.02.2025 | 9,16 | 9,44 | 8,93 | 9,37 | 2,28% | - |
| 20.02.2025 | 8,66 | 9,22 | 8,66 | 9,16 | 5,71% | - |
| 19.02.2025 | 8,63 | 8,85 | 8,39 | 8,67 | 0,60% | - |
| 18.02.2025 | 8,36 | 8,73 | 8,30 | 8,61 | 1,88% | - |
| 17.02.2025 | 9,00 | 9,00 | 8,24 | 8,45 | -5,91% | - |
| 14.02.2025 | 8,39 | 9,47 | 8,30 | 8,99 | 7,80% | - |
| 13.02.2025 | 8,11 | 8,43 | 7,99 | 8,34 | 2,72% | - |
| 12.02.2025 | 8,07 | 8,36 | 7,98 | 8,12 | 0,54% | - |
| 11.02.2025 | 8,08 | 8,31 | 7,75 | 8,07 | -0,42% | - |
| 10.02.2025 | 7,81 | 8,32 | 7,80 | 8,11 | 3,80% | - |
| 07.02.2025 | 7,93 | 8,11 | 7,53 | 7,81 | -1,33% | - |
| 06.02.2025 | 6,64 | 8,15 | 6,64 | 7,91 | 19,15% | - |
| 05.02.2025 | 6,74 | 6,84 | 6,41 | 6,64 | -1,62% | - |
| 04.02.2025 | 6,67 | 6,85 | 6,31 | 6,75 | 1,81% | - |