13,270€
1,07%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,08 | 13,25 | 13,06 | 13,25 | 0,91% | 552,00 |
| 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 |
| 06.11.2025 | 13,27 | 13,27 | 13,04 | 13,04 | -3,83% | 1.302,00 |
| 05.11.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -2,45% | 48,00 |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,29% | 246,00 |
| 03.11.2025 | 14,44 | 14,44 | 13,86 | 13,86 | -5,46% | 158,00 |
| 31.10.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -0,48% | 41,00 |
| 30.10.2025 | 15,60 | 15,60 | 14,64 | 14,73 | -6,95% | 1.948,00 |
| 29.10.2025 | 14,66 | 15,94 | 14,66 | 15,83 | 9,40% | 1.723,00 |
| 28.10.2025 | 14,35 | 14,53 | 14,35 | 14,47 | -1,70% | 2.152,00 |
| 27.10.2025 | 14,63 | 14,72 | 14,43 | 14,72 | 0,82% | 504,00 |
| 24.10.2025 | 14,19 | 14,60 | 14,19 | 14,60 | 3,47% | 3.856,00 |
| 23.10.2025 | 14,02 | 14,19 | 14,01 | 14,11 | 3,07% | 1.040,00 |
| 22.10.2025 | 13,69 | 13,69 | 13,60 | 13,69 | -1,44% | 257,00 |
| 21.10.2025 | 14,07 | 14,07 | 13,87 | 13,89 | -2,18% | 2.057,00 |
| 20.10.2025 | 14,01 | 14,20 | 13,94 | 14,20 | -2,61% | 680,00 |
| 17.10.2025 | 14,28 | 14,58 | 14,28 | 14,58 | -0,27% | 1.200,00 |
| 16.10.2025 | 14,95 | 14,95 | 14,62 | 14,62 | -3,11% | 641,00 |
| 15.10.2025 | 15,07 | 15,09 | 15,07 | 15,09 | -1,05% | 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 |