15,000€
-1,51%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,58 | 15,96 | 15,08 | 15,09 | -0,92% | - |
| 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% | - |
| 10.10.2025 | 15,54 | 16,15 | 15,14 | 15,18 | -2,32% | - |
| 09.10.2025 | 14,56 | 15,57 | 14,56 | 15,54 | 7,25% | - |
| 08.10.2025 | 14,23 | 15,11 | 14,23 | 14,49 | 1,83% | - |
| 07.10.2025 | 13,84 | 14,24 | 13,79 | 14,23 | 2,82% | - |
| 06.10.2025 | 14,61 | 14,61 | 13,37 | 13,84 | -5,30% | - |
| 03.10.2025 | 14,56 | 14,93 | 14,45 | 14,61 | 0,31% | - |
| 02.10.2025 | 14,93 | 14,99 | 14,34 | 14,57 | -2,41% | - |
| 01.10.2025 | 14,65 | 15,23 | 14,50 | 14,93 | 1,84% | - |
| 30.09.2025 | 14,15 | 14,99 | 13,58 | 14,66 | 4,57% | - |
| 29.09.2025 | 13,57 | 14,20 | 13,57 | 14,02 | 2,15% | - |
| 26.09.2025 | 13,54 | 14,17 | 13,45 | 13,72 | 1,40% | - |
| 25.09.2025 | 13,36 | 13,63 | 13,21 | 13,53 | 2,00% | - |
| 24.09.2025 | 12,56 | 13,70 | 12,56 | 13,27 | 8,91% | - |
| 23.09.2025 | 12,53 | 12,70 | 12,17 | 12,18 | -0,33% | - |
| 22.09.2025 | 12,51 | 12,51 | 12,11 | 12,22 | -2,63% | - |
| 19.09.2025 | 12,15 | 12,57 | 12,15 | 12,55 | 3,51% | - |
| 18.09.2025 | 11,84 | 12,39 | 11,84 | 12,13 | 2,45% | - |
| 17.09.2025 | 12,18 | 12,26 | 11,61 | 11,84 | -1,87% | - |
| 16.09.2025 | 12,06 | 12,15 | 11,88 | 12,06 | 0,17% | - |
| 15.09.2025 | 12,02 | 12,37 | 11,88 | 12,04 | -1,35% | - |
| 12.09.2025 | 12,09 | 12,38 | 11,97 | 12,21 | 1,03% | - |
| 11.09.2025 | 11,55 | 12,19 | 11,49 | 12,08 | 4,59% | - |
| 10.09.2025 | 11,21 | 11,73 | 11,18 | 11,55 | 4,24% | - |
| 09.09.2025 | 10,78 | 11,12 | 10,73 | 11,08 | 2,83% | - |
| 08.09.2025 | 11,01 | 11,11 | 10,74 | 10,78 | -2,27% | - |
| 05.09.2025 | 11,09 | 11,45 | 10,94 | 11,03 | -0,59% | - |
| 04.09.2025 | 11,04 | 11,22 | 10,87 | 11,09 | 0,50% | - |
| 03.09.2025 | 11,34 | 11,46 | 10,97 | 11,04 | -2,69% | - |
| 02.09.2025 | 11,77 | 11,78 | 11,24 | 11,34 | -4,59% | - |
| 01.09.2025 | 12,33 | 12,37 | 11,83 | 11,89 | -2,86% | - |
| 29.08.2025 | 12,49 | 12,68 | 12,21 | 12,24 | -2,08% | - |
| 28.08.2025 | 12,76 | 12,97 | 12,49 | 12,50 | -2,61% | - |
| 27.08.2025 | 13,02 | 13,17 | 12,72 | 12,83 | -1,46% | - |
| 26.08.2025 | 14,30 | 14,30 | 12,97 | 13,02 | -9,24% | - |
| 25.08.2025 | 14,92 | 15,11 | 14,29 | 14,35 | -3,85% | - |
| 22.08.2025 | 14,80 | 15,05 | 14,66 | 14,92 | 0,88% | - |
| 21.08.2025 | 14,25 | 14,98 | 14,25 | 14,79 | 4,15% | - |
| 20.08.2025 | 13,95 | 14,32 | 13,91 | 14,20 | 0,32% | - |
| 19.08.2025 | 14,16 | 14,28 | 13,76 | 14,16 | -0,11% | - |
| 18.08.2025 | 13,97 | 14,37 | 13,85 | 14,17 | 1,65% | - |
| 15.08.2025 | 13,75 | 14,05 | 13,62 | 13,94 | 2,76% | - |
| 14.08.2025 | 13,17 | 13,79 | 13,15 | 13,57 | 3,00% | - |
| 13.08.2025 | 13,46 | 13,68 | 13,10 | 13,17 | -1,57% | - |
| 12.08.2025 | 13,43 | 13,52 | 13,07 | 13,38 | -0,34% | - |
| 11.08.2025 | 12,99 | 13,77 | 12,99 | 13,43 | 3,39% | - |
| 08.08.2025 | 12,88 | 13,07 | 12,88 | 12,99 | 0,82% | - |
| 07.08.2025 | 12,83 | 13,03 | 12,65 | 12,88 | 0,43% | - |
| 06.08.2025 | 13,17 | 13,26 | 12,81 | 12,83 | -1,61% | - |
| 05.08.2025 | 13,08 | 13,15 | 12,74 | 13,04 | 1,20% | - |
| 04.08.2025 | 13,56 | 13,68 | 12,85 | 12,88 | -5,40% | - |
| 01.08.2025 | 13,51 | 13,75 | 13,17 | 13,62 | 0,89% | - |
| 31.07.2025 | 12,67 | 14,22 | 12,61 | 13,50 | 13,36% | - |
| 30.07.2025 | 12,73 | 12,89 | 11,20 | 11,91 | -7,82% | - |
| 29.07.2025 | 12,65 | 12,96 | 12,16 | 12,92 | 2,22% | - |
| 28.07.2025 | 11,45 | 12,75 | 11,45 | 12,64 | 9,35% | - |
| 25.07.2025 | 10,51 | 11,56 | 10,43 | 11,56 | 9,94% | - |
| 24.07.2025 | 10,84 | 10,88 | 10,51 | 10,51 | -2,78% | - |
| 23.07.2025 | 10,66 | 10,90 | 10,66 | 10,81 | 1,31% | - |
| 22.07.2025 | 10,70 | 10,87 | 10,55 | 10,67 | -0,42% | - |
| 21.07.2025 | 10,71 | 10,78 | 10,54 | 10,72 | -0,05% | - |
| 18.07.2025 | 11,03 | 11,07 | 10,71 | 10,72 | -2,90% | - |
| 17.07.2025 | 11,08 | 11,21 | 10,76 | 11,04 | -0,76% | - |
| 16.07.2025 | 11,16 | 11,28 | 11,05 | 11,13 | -0,58% | - |
| 15.07.2025 | 11,48 | 11,56 | 11,12 | 11,19 | -2,99% | - |
| 14.07.2025 | 11,59 | 11,62 | 11,32 | 11,54 | -0,09% | - |
| 11.07.2025 | 12,23 | 12,31 | 11,44 | 11,55 | -4,59% | - |
| 10.07.2025 | 11,52 | 12,35 | 11,52 | 12,10 | 8,23% | - |
| 09.07.2025 | 11,51 | 11,52 | 11,13 | 11,18 | -1,63% | - |
| 08.07.2025 | 11,42 | 11,54 | 11,34 | 11,37 | -2,49% | - |
| 07.07.2025 | 11,79 | 11,79 | 11,26 | 11,66 | -1,56% | - |
| 04.07.2025 | 11,74 | 11,85 | 11,63 | 11,84 | -0,67% | - |
| 03.07.2025 | 11,73 | 11,99 | 11,67 | 11,92 | 3,07% | - |
| 02.07.2025 | 11,06 | 11,70 | 10,94 | 11,57 | 5,18% | - |
| 01.07.2025 | 11,17 | 11,45 | 10,91 | 11,00 | -1,57% | - |
| 30.06.2025 | 10,62 | 11,52 | 10,58 | 11,17 | 5,03% | - |
| 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% | - |