13,940€
-0,29%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,94 | 14,07 | 13,84 | 13,94 | -0,29% | - |
| 16.05.2024 | 13,60 | 14,08 | 13,40 | 13,98 | 3,26% | 417.621,00 |
| 15.05.2024 | 14,00 | 14,21 | 12,83 | 13,54 | 0,28% | 748.912,00 |
| 14.05.2024 | 13,40 | 13,51 | 13,15 | 13,50 | 0,61% | 156.155,00 |
| 13.05.2024 | 14,00 | 14,05 | 13,26 | 13,42 | -3,66% | 309.373,00 |
| 10.05.2024 | 14,04 | 14,42 | 13,86 | 13,93 | -0,39% | 291.957,00 |
| 09.05.2024 | 13,95 | 14,07 | 13,76 | 13,98 | 0,52% | 159.222,00 |
| 08.05.2024 | 14,05 | 14,45 | 13,61 | 13,91 | -0,54% | 539.880,00 |
| 07.05.2024 | 14,04 | 14,05 | 13,75 | 13,99 | 0,04% | 221.609,00 |
| 06.05.2024 | 13,30 | 14,10 | 13,15 | 13,98 | 4,88% | 469.342,00 |
| 03.05.2024 | 13,40 | 13,65 | 13,23 | 13,33 | -0,09% | 200.498,00 |
| 02.05.2024 | 12,80 | 13,41 | 12,73 | 13,34 | 4,23% | 242.880,00 |
| 30.04.2024 | 13,70 | 14,10 | 12,60 | 12,80 | -5,88% | 529.380,00 |
| 29.04.2024 | 13,10 | 13,93 | 12,90 | 13,60 | 6,25% | 566.182,00 |
| 26.04.2024 | 12,03 | 13,13 | 11,97 | 12,80 | 7,29% | 439.518,00 |
| 25.04.2024 | 12,42 | 12,42 | 11,70 | 11,93 | -4,15% | 232.052,00 |
| 24.04.2024 | 12,65 | 12,78 | 12,24 | 12,45 | -1,61% | 205.756,00 |
| 23.04.2024 | 12,34 | 13,25 | 12,34 | 12,65 | 2,58% | 458.869,00 |
| 22.04.2024 | 12,37 | 12,45 | 12,00 | 12,33 | 0,67% | 133.967,00 |
| 19.04.2024 | 12,19 | 12,77 | 11,88 | 12,25 | -1,95% | 334.692,00 |
| 18.04.2024 | 11,15 | 12,49 | 11,15 | 12,49 | 11,83% | 637.469,00 |
| 17.04.2024 | 11,15 | 11,20 | 10,70 | 11,17 | 0,00% | 171.228,00 |
| 16.04.2024 | 10,75 | 11,30 | 10,53 | 11,17 | 2,51% | 207.015,00 |
| 15.04.2024 | 10,93 | 11,05 | 10,46 | 10,90 | -0,27% | 242.671,00 |
| 12.04.2024 | 10,97 | 11,34 | 10,77 | 10,93 | -0,38% | 181.289,00 |
| 11.04.2024 | 11,19 | 11,31 | 10,82 | 10,97 | -1,97% | 158.720,00 |
| 10.04.2024 | 11,50 | 11,70 | 10,75 | 11,19 | -1,93% | 322.430,00 |
| 09.04.2024 | 11,26 | 11,98 | 11,16 | 11,41 | 1,06% | 385.267,00 |
| 08.04.2024 | 10,69 | 11,29 | 10,56 | 11,29 | 6,29% | 241.159,00 |
| 05.04.2024 | 10,52 | 10,85 | 10,33 | 10,62 | -1,94% | 253.118,00 |
| 04.04.2024 | 11,39 | 12,00 | 10,70 | 10,83 | -3,56% | 451.254,00 |
| 03.04.2024 | 10,29 | 11,31 | 10,29 | 11,23 | 9,60% | 401.342,00 |
| 02.04.2024 | 10,29 | 10,65 | 10,00 | 10,25 | 1,09% | 262.946,00 |
| 28.03.2024 | 11,07 | 11,30 | 9,97 | 10,14 | -9,30% | 576.449,00 |
| 27.03.2024 | 11,07 | 11,46 | 10,70 | 11,18 | 1,43% | 146.198,00 |
| 26.03.2024 | 11,90 | 11,95 | 10,36 | 11,02 | -7,33% | 557.022,00 |
| 25.03.2024 | 13,55 | 13,55 | 11,88 | 11,89 | -10,18% | 290.681,00 |
| 22.03.2024 | 12,91 | 14,40 | 12,91 | 13,24 | 2,64% | 374.819,00 |
| 21.03.2024 | 12,90 | 13,60 | 12,30 | 12,90 | 3,20% | 331.392.264,00 |
| 20.03.2024 | 10,40 | 13,10 | 10,40 | 12,50 | 20,19% | 328.630.667,00 |
| 19.03.2024 | 10,50 | 10,60 | 10,10 | 10,40 | -0,95% | 171.367.723,00 |
| 18.03.2024 | 11,10 | 11,30 | 10,50 | 10,50 | -6,25% | 206.212.797,00 |
| 15.03.2024 | 11,80 | 11,90 | 11,20 | 11,20 | -4,27% | 159.018.232,00 |
| 14.03.2024 | 11,90 | 12,00 | 11,60 | 11,70 | -2,50% | 76.993.854,00 |
| 13.03.2024 | 11,90 | 12,10 | 11,70 | 12,00 | 0,00% | 30.206.664,00 |
| 12.03.2024 | 11,80 | 12,00 | 11,60 | 12,00 | 2,56% | 44.014.359,00 |
| 11.03.2024 | 12,00 | 12,10 | 11,50 | 11,70 | -1,68% | 77.706.327,00 |
| 08.03.2024 | 12,00 | 12,20 | 11,90 | 11,90 | 0,85% | 42.849.817,00 |
| 07.03.2024 | 12,20 | 12,60 | 11,70 | 11,80 | -3,28% | 131.835.047,00 |
| 06.03.2024 | 12,80 | 13,00 | 12,20 | 12,20 | -3,17% | 115.305.416,00 |
| 05.03.2024 | 12,80 | 13,00 | 12,40 | 12,60 | -1,56% | 83.153.478,00 |
| 04.03.2024 | 12,90 | 13,50 | 12,70 | 12,80 | 1,59% | 202.515.078,00 |
| 01.03.2024 | 12,90 | 13,30 | 12,20 | 12,60 | -2,33% | 353.849.942,00 |
| 29.02.2024 | 11,30 | 13,00 | 11,00 | 12,90 | 15,18% | 878.859.555,00 |
| 28.02.2024 | 11,50 | 11,50 | 11,00 | 11,20 | -2,61% | 118.358.588,00 |
| 27.02.2024 | 12,00 | 12,00 | 11,00 | 11,50 | -3,36% | 266.226.556,00 |
| 26.02.2024 | 13,00 | 13,50 | 11,70 | 11,90 | -7,75% | 283.877.072,00 |
| 23.02.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 61.069.597,00 |
| 22.02.2024 | 13,00 | 13,00 | 12,80 | 13,00 | 0,78% | 97.116.946,00 |
| 21.02.2024 | 12,90 | 13,00 | 12,80 | 12,90 | 0,78% | 98.251.806,00 |
| 20.02.2024 | 12,90 | 13,00 | 12,70 | 12,80 | -0,78% | 130.773.090,00 |
| 19.02.2024 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | 118.212.285,00 |
| 16.02.2024 | 12,80 | 13,20 | 12,70 | 13,00 | 1,56% | 230.311.866,00 |
| 15.02.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 0,00% | 165.421.055,00 |
| 14.02.2024 | 12,50 | 13,00 | 12,00 | 12,80 | 2,40% | 177.442.955,00 |
| 13.02.2024 | 13,20 | 13,90 | 12,50 | 12,50 | -5,30% | 324.063.126,00 |
| 12.02.2024 | 13,60 | 13,70 | 13,10 | 13,20 | -1,49% | 136.197.184,00 |
| 09.02.2024 | 13,30 | 13,40 | 12,70 | 13,40 | 0,75% | 211.252.815,00 |
| 08.02.2024 | 14,10 | 14,10 | 13,20 | 13,30 | -5,67% | 244.880.023,00 |
| 07.02.2024 | 14,40 | 14,40 | 13,80 | 14,10 | -1,40% | 89.791.477,00 |
| 06.02.2024 | 14,50 | 14,50 | 14,10 | 14,30 | -0,69% | 86.729.890,00 |
| 05.02.2024 | 13,90 | 15,10 | 13,90 | 14,40 | 4,35% | 276.260.828,00 |
| 02.02.2024 | 13,60 | 14,00 | 13,50 | 13,80 | 2,22% | 236.839.741,00 |
| 01.02.2024 | 13,80 | 14,00 | 13,40 | 13,50 | -2,17% | 227.965.468,00 |
| 31.01.2024 | 13,70 | 13,90 | 13,70 | 13,80 | 0,00% | 72.292.824,00 |
| 30.01.2024 | 13,90 | 14,00 | 13,70 | 13,80 | 0,00% | 106.030.734,00 |
| 29.01.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | 104.702.517,00 |
| 26.01.2024 | 14,00 | 14,20 | 13,90 | 14,00 | 0,72% | 79.452.807,00 |
| 25.01.2024 | 13,90 | 14,00 | 13,60 | 13,90 | 0,72% | 87.552.415,00 |
| 24.01.2024 | 14,20 | 14,30 | 13,80 | 13,80 | -1,43% | 66.757.594,00 |
| 23.01.2024 | 13,70 | 14,10 | 13,60 | 14,00 | 2,19% | 100.028.967,00 |
| 22.01.2024 | 13,60 | 13,80 | 13,50 | 13,70 | 2,24% | 76.561.637,00 |
| 19.01.2024 | 13,90 | 13,90 | 13,40 | 13,40 | -2,25% | 117.998.162,00 |
| 18.01.2024 | 13,71 | 13,91 | 13,41 | 13,71 | -0,72% | 162.615.839,00 |
| 17.01.2024 | 14,01 | 14,21 | 13,71 | 13,81 | -2,80% | 159.835.363,00 |
| 16.01.2024 | 14,60 | 14,70 | 14,21 | 14,21 | -2,05% | 52.348.274,00 |
| 15.01.2024 | 14,70 | 14,80 | 14,11 | 14,50 | -0,68% | 133.842.234,00 |
| 12.01.2024 | 14,70 | 14,90 | 14,50 | 14,60 | -0,67% | 75.771.027,00 |
| 11.01.2024 | 15,00 | 15,40 | 14,70 | 14,70 | -1,34% | 88.740.796,00 |
| 10.01.2024 | 14,40 | 15,00 | 14,40 | 14,90 | 3,45% | 87.049.022,00 |
| 09.01.2024 | 15,60 | 15,99 | 14,40 | 14,40 | -8,81% | 433.059.810,00 |
| 08.01.2024 | 16,69 | 16,69 | 15,60 | 15,79 | -4,21% | 270.232.074,00 |
| 05.01.2024 | 16,79 | 16,79 | 16,39 | 16,49 | -1,19% | 107.316.853,00 |
| 04.01.2024 | 16,79 | 17,09 | 16,49 | 16,69 | 0,00% | 185.364.577,00 |
| 03.01.2024 | 17,19 | 17,19 | 16,39 | 16,69 | -2,89% | 202.118.784,00 |
| 02.01.2024 | 17,09 | 17,98 | 17,09 | 17,19 | 2,37% | 379.551.767,00 |
| 29.12.2023 | 16,69 | 16,89 | 16,19 | 16,79 | 0,59% | 287.168.497,00 |
| 28.12.2023 | 16,99 | 17,68 | 16,69 | 16,69 | -0,59% | 410.673.044,00 |
| 27.12.2023 | 16,89 | 18,08 | 15,79 | 16,79 | 11,18% | 39.013.304,00 |
| 22.12.2023 | 14,90 | 15,30 | 14,70 | 15,10 | 2,71% | 113.154.224,00 |