13,710€
-1,01%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,37 | 13,89 | 13,36 | 13,70 | -1,08% | 1.015,00 |
| 01.04.2026 | 13,58 | 13,85 | 13,31 | 13,85 | 2,82% | 3.360,00 |
| 31.03.2026 | 12,86 | 13,47 | 12,86 | 13,47 | 5,32% | 853,00 |
| 30.03.2026 | 12,72 | 12,79 | 12,67 | 12,79 | 4,32% | 1.081,00 |
| 27.03.2026 | 12,21 | 12,36 | 11,81 | 12,26 | 1,24% | 2.094,00 |
| 26.03.2026 | 12,70 | 12,70 | 12,11 | 12,11 | -5,98% | 5.667,00 |
| 25.03.2026 | 13,02 | 13,20 | 12,88 | 12,88 | -1,23% | 67,00 |
| 24.03.2026 | 13,12 | 13,12 | 12,80 | 13,04 | -4,05% | 1.789,00 |
| 23.03.2026 | 13,11 | 13,74 | 13,05 | 13,59 | 0,74% | 3.496,00 |
| 20.03.2026 | 13,68 | 13,99 | 13,49 | 13,49 | -2,60% | 3.221,00 |
| 19.03.2026 | 14,17 | 14,17 | 13,85 | 13,85 | -1,56% | 167,00 |
| 18.03.2026 | 14,14 | 14,40 | 14,07 | 14,07 | 1,52% | 1.017,00 |
| 17.03.2026 | 13,86 | 14,06 | 13,80 | 13,86 | -2,26% | 89,00 |
| 16.03.2026 | 14,01 | 14,22 | 13,85 | 14,18 | 0,64% | 100,00 |
| 13.03.2026 | 13,79 | 14,16 | 13,75 | 14,09 | 0,64% | 747,00 |
| 12.03.2026 | 14,01 | 14,01 | 14,00 | 14,00 | -2,44% | 7,00 |
| 11.03.2026 | 14,52 | 14,64 | 14,35 | 14,35 | -1,71% | 252,00 |
| 10.03.2026 | 14,67 | 14,81 | 14,33 | 14,60 | 4,29% | 6.960,00 |
| 09.03.2026 | 13,80 | 14,00 | 13,60 | 14,00 | 0,43% | 2.422,00 |
| 06.03.2026 | 14,16 | 14,16 | 13,92 | 13,94 | 0,29% | 309,00 |
| 05.03.2026 | 14,25 | 14,38 | 13,80 | 13,90 | -2,87% | 1.996,00 |
| 04.03.2026 | 14,21 | 14,31 | 14,21 | 14,31 | -2,65% | 6.317,00 |
| 03.03.2026 | 14,95 | 14,97 | 14,70 | 14,70 | -4,48% | 1.194,00 |
| 02.03.2026 | 15,16 | 15,45 | 14,83 | 15,39 | 0,00% | 9.698,00 |
| 27.02.2026 | 14,89 | 15,39 | 14,82 | 15,39 | 4,69% | 3.529,00 |
| 26.02.2026 | 14,18 | 14,87 | 13,98 | 14,70 | 3,16% | 778,00 |
| 25.02.2026 | 14,36 | 14,53 | 14,17 | 14,25 | 0,85% | 553,00 |
| 24.02.2026 | 14,51 | 14,93 | 14,13 | 14,13 | -4,14% | 1.798,00 |
| 23.02.2026 | 14,33 | 15,58 | 14,33 | 14,74 | 3,66% | 3.359,00 |
| 20.02.2026 | 13,80 | 14,44 | 13,63 | 14,22 | 4,10% | 2.311,00 |
| 19.02.2026 | 14,60 | 14,75 | 13,53 | 13,66 | -11,18% | 1.983,00 |
| 18.02.2026 | 15,70 | 15,90 | 14,52 | 15,38 | -0,90% | 4.032,00 |
| 17.02.2026 | 14,57 | 15,52 | 14,57 | 15,52 | 4,86% | 617,00 |
| 16.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,14% | 21,00 |
| 13.02.2026 | 14,40 | 14,49 | 14,34 | 14,49 | -2,36% | 1.332,00 |
| 12.02.2026 | 14,95 | 14,95 | 14,84 | 14,84 | 1,64% | 2.215,00 |
| 11.02.2026 | 14,59 | 14,60 | 14,59 | 14,60 | -1,35% | 1.134,00 |
| 10.02.2026 | 14,71 | 14,80 | 14,71 | 14,80 | 2,21% | 602,00 |
| 09.02.2026 | 14,10 | 14,48 | 14,10 | 14,48 | 2,26% | 102,00 |
| 06.02.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -0,70% | 347,00 |
| 05.02.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,18% | 720,00 |
| 04.02.2026 | 14,02 | 14,49 | 14,02 | 14,43 | 2,56% | 838,00 |
| 03.02.2026 | 14,39 | 14,39 | 14,06 | 14,07 | -0,85% | 955,00 |
| 02.02.2026 | 13,35 | 14,19 | 13,35 | 14,19 | 3,50% | 2.863,00 |
| 30.01.2026 | 13,52 | 13,77 | 13,52 | 13,71 | 0,15% | 117,00 |
| 29.01.2026 | 14,40 | 14,40 | 13,69 | 13,69 | -4,13% | 670,00 |
| 28.01.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,35% | 1.488,00 |
| 27.01.2026 | 13,99 | 14,23 | 13,99 | 14,23 | 3,57% | 1.477,00 |
| 26.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,58% | 4,00 |
| 23.01.2026 | 14,05 | 14,05 | 13,70 | 13,82 | -1,29% | 1.126,00 |
| 22.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,26% | 192,00 |
| 21.01.2026 | 13,66 | 13,69 | 13,45 | 13,69 | 0,74% | 2.842,00 |
| 20.01.2026 | 13,53 | 13,70 | 13,53 | 13,59 | 2,10% | 586,00 |
| 19.01.2026 | 13,24 | 13,31 | 13,06 | 13,31 | -3,97% | 2.371,00 |
| 16.01.2026 | 13,80 | 13,86 | 13,80 | 13,86 | -2,39% | 33,00 |
| 15.01.2026 | 14,69 | 14,69 | 14,06 | 14,20 | -1,05% | 4.129,00 |
| 14.01.2026 | 14,19 | 14,54 | 13,90 | 14,35 | 1,77% | 7.033,00 |
| 13.01.2026 | 14,15 | 14,15 | 13,90 | 14,10 | -0,77% | 411,00 |
| 12.01.2026 | 14,34 | 14,34 | 14,21 | 14,21 | -2,80% | 2.532,00 |
| 09.01.2026 | 14,57 | 14,63 | 14,50 | 14,62 | 1,11% | 1.086,00 |
| 08.01.2026 | 14,15 | 14,79 | 14,12 | 14,46 | 2,92% | 625,00 |
| 07.01.2026 | 13,66 | 14,05 | 13,56 | 14,05 | 2,26% | 243,00 |
| 06.01.2026 | 13,91 | 13,92 | 13,66 | 13,74 | -2,76% | 1.069,00 |
| 05.01.2026 | 14,50 | 14,50 | 14,01 | 14,13 | -3,35% | 193,00 |
| 02.01.2026 | 13,98 | 14,78 | 13,98 | 14,62 | 1,67% | 424,00 |
| 30.12.2025 | 13,94 | 14,45 | 13,94 | 14,38 | 3,23% | 389,00 |
| 29.12.2025 | 13,37 | 13,99 | 13,37 | 13,93 | 0,58% | 478,00 |
| 23.12.2025 | 14,12 | 14,36 | 13,85 | 13,85 | -0,36% | 1.398,00 |
| 22.12.2025 | 13,44 | 13,90 | 13,44 | 13,90 | 4,83% | 1.101,00 |
| 19.12.2025 | 12,20 | 13,35 | 12,20 | 13,26 | 6,59% | 4.576,00 |
| 18.12.2025 | 12,21 | 12,44 | 12,21 | 12,44 | -1,03% | 1.924,00 |
| 17.12.2025 | 12,52 | 12,68 | 12,52 | 12,57 | -2,03% | 2.345,00 |
| 16.12.2025 | 12,80 | 12,84 | 12,71 | 12,83 | -2,73% | 2.485,00 |
| 15.12.2025 | 13,05 | 13,29 | 13,05 | 13,19 | 0,46% | 1.214,00 |
| 12.12.2025 | 13,46 | 13,76 | 12,95 | 13,13 | -0,23% | 1.727,00 |
| 11.12.2025 | 14,05 | 14,05 | 13,11 | 13,16 | -7,26% | 1.096,00 |
| 10.12.2025 | 14,25 | 14,25 | 14,19 | 14,19 | 0,64% | 824,00 |
| 09.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 8,00 |
| 08.12.2025 | 13,79 | 14,25 | 13,79 | 14,00 | 4,63% | 980,00 |
| 05.12.2025 | 13,49 | 13,49 | 13,38 | 13,38 | 0,38% | 12,00 |
| 04.12.2025 | 13,33 | 13,35 | 13,33 | 13,33 | 0,30% | 2.796,00 |
| 03.12.2025 | 13,48 | 13,48 | 13,23 | 13,29 | 0,68% | 68,00 |
| 02.12.2025 | 13,42 | 13,42 | 13,20 | 13,20 | -1,93% | 627,00 |
| 01.12.2025 | 13,28 | 13,46 | 13,13 | 13,46 | 0,75% | 58,00 |
| 28.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,56% | 230,00 |
| 27.11.2025 | 13,16 | 13,44 | 13,09 | 13,44 | 1,82% | - |
| 26.11.2025 | 13,32 | 13,40 | 13,09 | 13,20 | -0,71% | - |
| 25.11.2025 | 13,36 | 13,36 | 13,29 | 13,29 | 0,76% | 490,00 |
| 24.11.2025 | 13,05 | 13,19 | 13,05 | 13,19 | 1,77% | 11,00 |
| 21.11.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,25% | 9,00 |
| 20.11.2025 | 12,85 | 12,97 | 12,80 | 12,80 | -2,36% | 1.501,00 |
| 19.11.2025 | 13,11 | 13,13 | 13,11 | 13,11 | -0,68% | 3,00 |
| 18.11.2025 | 13,37 | 13,37 | 13,20 | 13,20 | -0,11% | 880,00 |
| 17.11.2025 | 13,45 | 13,56 | 13,04 | 13,22 | -1,16% | - |
| 14.11.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -3,33% | 8,00 |
| 13.11.2025 | 14,00 | 14,07 | 13,74 | 13,83 | 1,69% | 26,00 |
| 12.11.2025 | 13,89 | 13,95 | 13,56 | 13,60 | -2,93% | 497,00 |
| 11.11.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -1,55% | 2,00 |
| 10.11.2025 | 13,90 | 14,39 | 13,88 | 14,23 | 11,26% | 3.259,00 |
| 07.11.2025 | 13,04 | 13,04 | 12,79 | 12,79 | -1,92% | 974,00 |