15,025€
-1,48%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,33 | 15,93 | 14,94 | 14,99 | -1,74% | 262,00 |
| 14.10.2025 | 15,03 | 15,40 | 14,76 | 15,25 | 0,00% | 1.514,00 |
| 13.10.2025 | 14,72 | 15,25 | 14,72 | 15,25 | 1,80% | 1.282,00 |
| 10.10.2025 | 15,52 | 16,00 | 14,98 | 14,98 | -3,85% | 6.472,00 |
| 09.10.2025 | 14,68 | 15,58 | 14,68 | 15,58 | 7,45% | 1.872,00 |
| 08.10.2025 | 14,62 | 15,09 | 14,41 | 14,50 | 2,62% | 699,00 |
| 07.10.2025 | 13,86 | 14,13 | 13,86 | 14,13 | 2,91% | 126,00 |
| 06.10.2025 | 14,50 | 14,60 | 13,51 | 13,73 | -6,09% | 1.411,00 |
| 03.10.2025 | 14,62 | 14,91 | 14,40 | 14,62 | 0,55% | 185,00 |
| 02.10.2025 | 14,64 | 14,95 | 14,36 | 14,54 | -3,71% | 432,00 |
| 01.10.2025 | 14,45 | 15,17 | 14,45 | 15,10 | 4,72% | 1.265,00 |
| 30.09.2025 | 14,43 | 14,91 | 14,00 | 14,42 | 3,15% | 2.368,00 |
| 29.09.2025 | 13,65 | 14,08 | 13,65 | 13,98 | 2,95% | 5.795,00 |
| 26.09.2025 | 14,05 | 14,07 | 13,58 | 13,58 | 0,74% | 97,00 |
| 25.09.2025 | 13,38 | 13,62 | 13,26 | 13,48 | 1,74% | 3.350,00 |
| 24.09.2025 | 12,84 | 13,75 | 12,68 | 13,25 | 6,34% | 4.186,00 |
| 23.09.2025 | 12,36 | 12,46 | 12,23 | 12,46 | 2,05% | 598,00 |
| 22.09.2025 | 12,23 | 12,23 | 12,18 | 12,21 | -2,48% | 2.666,00 |
| 19.09.2025 | 12,20 | 12,53 | 12,20 | 12,52 | 3,05% | 1.543,00 |
| 18.09.2025 | 12,04 | 12,38 | 12,04 | 12,15 | 3,14% | 46,00 |
| 17.09.2025 | 12,12 | 12,12 | 11,69 | 11,78 | -2,08% | 260,00 |
| 16.09.2025 | 12,02 | 12,03 | 11,90 | 12,03 | -0,17% | 2.562,00 |
| 15.09.2025 | 11,94 | 12,35 | 11,94 | 12,05 | -0,41% | 1.160,00 |
| 12.09.2025 | 12,15 | 12,34 | 12,08 | 12,10 | -0,25% | 423,00 |
| 11.09.2025 | 11,65 | 12,17 | 11,49 | 12,13 | 4,48% | 2.790,00 |
| 10.09.2025 | 11,13 | 11,71 | 11,11 | 11,61 | 5,45% | 1.562,00 |
| 09.09.2025 | 10,73 | 11,03 | 10,72 | 11,01 | 1,01% | 971,00 |
| 08.09.2025 | 11,04 | 11,11 | 10,75 | 10,90 | -1,80% | 70,00 |
| 05.09.2025 | 11,46 | 11,46 | 11,10 | 11,10 | 0,27% | 600,00 |
| 04.09.2025 | 11,05 | 11,22 | 10,90 | 11,07 | 0,73% | 1.155,00 |
| 03.09.2025 | 11,46 | 11,46 | 10,99 | 10,99 | -3,93% | 2.666,00 |
| 02.09.2025 | 11,57 | 11,57 | 11,32 | 11,44 | -3,62% | 1.117,00 |
| 01.09.2025 | 12,31 | 12,37 | 11,87 | 11,87 | -2,78% | 2.141,00 |
| 29.08.2025 | 12,35 | 12,35 | 12,21 | 12,21 | -3,33% | 589,00 |
| 28.08.2025 | 12,82 | 12,92 | 12,54 | 12,63 | -1,41% | 1.604,00 |
| 27.08.2025 | 12,99 | 13,11 | 12,76 | 12,81 | -0,77% | 251,00 |
| 26.08.2025 | 14,19 | 14,19 | 12,91 | 12,91 | -9,78% | 3.272,00 |
| 25.08.2025 | 14,89 | 14,96 | 14,20 | 14,31 | -4,15% | 1.470,00 |
| 22.08.2025 | 14,72 | 15,00 | 14,72 | 14,93 | 1,56% | 198,00 |
| 21.08.2025 | 14,70 | 14,90 | 14,70 | 14,70 | 3,59% | 580,00 |
| 20.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 0,28% | 222,00 |
| 19.08.2025 | 13,99 | 14,25 | 13,84 | 14,15 | -0,07% | 1.865,00 |
| 18.08.2025 | 14,12 | 14,16 | 14,00 | 14,16 | 2,39% | 749,00 |
| 15.08.2025 | 14,03 | 14,03 | 13,83 | 13,83 | 2,52% | 16,00 |
| 14.08.2025 | 13,20 | 13,76 | 13,20 | 13,49 | 2,35% | 1.654,00 |
| 13.08.2025 | 13,19 | 13,21 | 13,18 | 13,18 | -1,72% | 365,00 |
| 12.08.2025 | 13,58 | 13,58 | 13,15 | 13,41 | 0,22% | 3.419,00 |
| 11.08.2025 | 13,75 | 13,75 | 13,29 | 13,38 | 3,24% | 1.789,00 |
| 08.08.2025 | 12,93 | 13,00 | 12,93 | 12,96 | 0,23% | 52,00 |
| 07.08.2025 | 12,75 | 12,94 | 12,75 | 12,93 | 0,23% | 890,00 |
| 06.08.2025 | 13,09 | 13,21 | 12,86 | 12,90 | -2,05% | 197,00 |
| 05.08.2025 | 13,09 | 13,17 | 12,77 | 13,17 | 2,89% | 2.261,00 |
| 04.08.2025 | 13,49 | 13,58 | 12,80 | 12,80 | -4,83% | 3.312,00 |
| 01.08.2025 | 13,56 | 13,56 | 13,20 | 13,45 | -1,75% | 1.198,00 |
| 31.07.2025 | 12,76 | 14,14 | 12,76 | 13,69 | 11,85% | 13.760,00 |
| 30.07.2025 | 13,10 | 13,10 | 11,29 | 12,24 | -5,26% | 4.605,00 |
| 29.07.2025 | 12,89 | 13,11 | 12,37 | 12,92 | 0,62% | 2.299,00 |
| 28.07.2025 | 11,61 | 12,84 | 11,61 | 12,84 | 12,34% | 7.419,00 |
| 25.07.2025 | 10,54 | 11,46 | 10,44 | 11,43 | 8,75% | 11.278,00 |
| 24.07.2025 | 10,82 | 10,88 | 10,50 | 10,51 | -3,04% | - |
| 23.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,69% | 55,00 |
| 22.07.2025 | 10,63 | 10,66 | 10,63 | 10,66 | 0,28% | 160,00 |
| 21.07.2025 | 10,58 | 10,74 | 10,58 | 10,63 | -0,93% | 101,00 |
| 18.07.2025 | 11,08 | 11,09 | 10,73 | 10,73 | -2,19% | 5.476,00 |
| 17.07.2025 | 11,09 | 11,09 | 10,80 | 10,97 | -1,70% | 2.846,00 |
| 16.07.2025 | 11,19 | 11,20 | 10,98 | 11,16 | -1,41% | 10,00 |
| 15.07.2025 | 11,34 | 11,34 | 11,28 | 11,32 | -0,44% | 3.748,00 |
| 14.07.2025 | 11,48 | 11,90 | 11,37 | 11,37 | -2,07% | 2.470,00 |
| 11.07.2025 | 11,95 | 11,95 | 11,57 | 11,61 | -4,52% | 2.260,00 |
| 10.07.2025 | 12,20 | 12,20 | 12,16 | 12,16 | 5,65% | 1.927,00 |
| 09.07.2025 | 11,47 | 11,51 | 11,24 | 11,51 | 0,17% | 173,00 |
| 08.07.2025 | 11,48 | 11,50 | 11,48 | 11,49 | 0,61% | 2.527,00 |
| 07.07.2025 | 11,38 | 11,66 | 11,38 | 11,42 | -2,23% | 86,00 |
| 04.07.2025 | 11,74 | 11,82 | 11,65 | 11,68 | -0,43% | 665,00 |
| 03.07.2025 | 11,69 | 12,00 | 11,69 | 11,73 | 0,69% | 4.585,00 |
| 02.07.2025 | 11,17 | 11,79 | 11,17 | 11,65 | 4,95% | 2.354,00 |
| 01.07.2025 | 11,43 | 11,43 | 11,04 | 11,10 | 0,18% | 1.608,00 |
| 30.06.2025 | 10,67 | 11,45 | 10,67 | 11,08 | 4,04% | 9.730,00 |
| 27.06.2025 | 10,66 | 10,90 | 10,54 | 10,65 | 0,66% | 4.952,00 |
| 26.06.2025 | 11,60 | 11,73 | 10,00 | 10,58 | -7,76% | 8.855,00 |
| 25.06.2025 | 11,30 | 11,63 | 11,30 | 11,47 | 1,77% | 5.729,00 |
| 24.06.2025 | 11,04 | 11,39 | 11,04 | 11,27 | 5,72% | 16.018,00 |
| 23.06.2025 | 10,74 | 10,94 | 10,66 | 10,66 | -1,11% | 1.380,00 |
| 20.06.2025 | 10,96 | 10,96 | 10,78 | 10,78 | -0,83% | 168,00 |
| 19.06.2025 | 10,67 | 11,12 | 10,67 | 10,87 | 0,37% | 3.776,00 |
| 18.06.2025 | 10,97 | 10,98 | 10,83 | 10,83 | -1,46% | 1.058,00 |
| 17.06.2025 | 10,62 | 10,99 | 10,32 | 10,99 | 2,81% | 297,00 |
| 16.06.2025 | 10,39 | 10,85 | 10,39 | 10,69 | 1,81% | 497,00 |
| 13.06.2025 | 11,17 | 11,17 | 10,35 | 10,50 | -7,81% | 6.833,00 |
| 12.06.2025 | 10,44 | 11,39 | 10,32 | 11,39 | 10,15% | 5.700,00 |
| 11.06.2025 | 10,36 | 10,37 | 10,34 | 10,34 | 0,98% | 13,00 |
| 10.06.2025 | 10,42 | 10,47 | 10,24 | 10,24 | -1,16% | 716,00 |
| 09.06.2025 | 10,20 | 10,42 | 10,20 | 10,36 | 1,47% | 781,00 |
| 06.06.2025 | 10,26 | 10,26 | 10,21 | 10,21 | 0,20% | 1.097,00 |
| 05.06.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 1,60% | 1.000,00 |
| 04.06.2025 | 10,00 | 10,18 | 10,00 | 10,03 | -1,08% | 1.707,00 |
| 03.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,80% | 7,00 |
| 02.06.2025 | 10,10 | 10,24 | 10,06 | 10,06 | -2,04% | 2.094,00 |
| 30.05.2025 | 10,29 | 10,29 | 10,13 | 10,27 | -2,38% | 4.024,00 |
| 29.05.2025 | 10,69 | 10,69 | 10,52 | 10,52 | 3,04% | 584,00 |