10,170€
-0,20%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 10,47 | 10,47 | 10,21 | 10,21 | -2,58% | 110,00 |
| 27.05.2025 | 10,49 | 10,49 | 10,47 | 10,48 | 0,00% | 2.043,00 |
| 26.05.2025 | 10,41 | 10,54 | 10,21 | 10,48 | 2,34% | 424,00 |
| 23.05.2025 | 10,44 | 10,44 | 10,15 | 10,24 | -0,29% | 833,00 |
| 22.05.2025 | 10,54 | 10,54 | 10,00 | 10,27 | -4,73% | 2.507,00 |
| 21.05.2025 | 11,20 | 11,20 | 10,78 | 10,78 | -5,19% | 1.211,00 |
| 20.05.2025 | 11,22 | 11,37 | 11,22 | 11,37 | 3,65% | 807,00 |
| 19.05.2025 | 10,60 | 10,97 | 10,60 | 10,97 | 6,40% | 79,00 |
| 16.05.2025 | 10,53 | 10,53 | 10,15 | 10,31 | -1,25% | 3.208,00 |
| 15.05.2025 | 10,65 | 10,65 | 10,35 | 10,44 | -2,52% | 1.742,00 |
| 14.05.2025 | 11,13 | 11,13 | 10,71 | 10,71 | -9,62% | 1.609,00 |
| 13.05.2025 | 11,95 | 11,95 | 11,85 | 11,85 | 0,42% | 466,00 |
| 12.05.2025 | 11,18 | 12,30 | 11,11 | 11,80 | 7,08% | 2.188,00 |
| 09.05.2025 | 10,99 | 11,19 | 10,84 | 11,02 | 3,28% | - |
| 08.05.2025 | 10,74 | 10,75 | 10,67 | 10,67 | -5,16% | 715,00 |
| 07.05.2025 | 11,35 | 11,35 | 11,10 | 11,25 | -6,70% | 195,00 |
| 06.05.2025 | 11,87 | 12,06 | 11,87 | 12,06 | 0,80% | 518,00 |
| 05.05.2025 | 11,88 | 11,96 | 11,88 | 11,96 | -2,03% | 305,00 |
| 02.05.2025 | 11,86 | 12,41 | 11,86 | 12,21 | 7,64% | 613,00 |
| 30.04.2025 | 11,26 | 11,36 | 11,07 | 11,34 | 0,42% | - |
| 29.04.2025 | 11,01 | 11,33 | 10,99 | 11,30 | 3,81% | - |
| 28.04.2025 | 10,50 | 10,88 | 10,50 | 10,88 | 4,65% | 1.100,00 |
| 25.04.2025 | 10,62 | 10,70 | 10,24 | 10,40 | -1,95% | - |
| 24.04.2025 | 10,16 | 10,61 | 10,06 | 10,60 | 3,45% | - |
| 23.04.2025 | 9,88 | 10,25 | 9,88 | 10,25 | 2,44% | 2.395,00 |
| 22.04.2025 | 11,57 | 11,57 | 9,85 | 10,01 | -14,87% | 581,00 |
| 17.04.2025 | 12,12 | 12,12 | 11,75 | 11,75 | 2,83% | 141,00 |
| 16.04.2025 | 11,36 | 11,43 | 11,36 | 11,43 | 2,31% | 510,00 |
| 15.04.2025 | 10,72 | 11,17 | 10,72 | 11,17 | 7,78% | 10,00 |
| 14.04.2025 | 10,38 | 10,38 | 10,37 | 10,37 | -0,06% | 775,00 |
| 11.04.2025 | 10,61 | 10,61 | 10,30 | 10,37 | -3,87% | 690,00 |
| 10.04.2025 | 11,26 | 11,26 | 10,79 | 10,79 | 2,76% | 471,00 |
| 09.04.2025 | 10,77 | 10,77 | 10,50 | 10,50 | -3,24% | 549,00 |
| 08.04.2025 | 10,64 | 11,10 | 10,63 | 10,85 | 5,67% | 4.010,00 |
| 07.04.2025 | 9,91 | 10,27 | 9,31 | 10,27 | 2,05% | 1.146,00 |
| 04.04.2025 | 10,09 | 10,09 | 10,06 | 10,06 | -3,29% | 100,00 |
| 03.04.2025 | 10,00 | 10,62 | 10,00 | 10,41 | 0,54% | 50,00 |
| 02.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -5,82% | 5,00 |
| 01.04.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -0,65% | 40,00 |
| 31.03.2025 | 10,74 | 11,06 | 10,59 | 11,06 | -1,27% | 501,00 |
| 28.03.2025 | 11,24 | 11,24 | 11,12 | 11,20 | -0,34% | 34,00 |
| 27.03.2025 | 11,24 | 11,40 | 11,22 | 11,24 | 0,38% | 6,00 |
| 26.03.2025 | 10,33 | 11,20 | 10,33 | 11,20 | 6,71% | 58,00 |
| 25.03.2025 | 10,39 | 10,50 | 10,38 | 10,50 | 1,55% | 493,00 |
| 24.03.2025 | 11,26 | 11,26 | 10,34 | 10,34 | -5,50% | 205,00 |
| 21.03.2025 | 10,87 | 10,94 | 10,87 | 10,94 | 1,07% | 61,00 |
| 20.03.2025 | 11,35 | 11,35 | 10,56 | 10,82 | -6,30% | 700,00 |
| 19.03.2025 | 11,61 | 11,61 | 11,30 | 11,55 | -2,63% | 337,00 |
| 18.03.2025 | 11,97 | 11,97 | 11,86 | 11,86 | 2,70% | 700,00 |
| 17.03.2025 | 11,51 | 11,56 | 11,28 | 11,55 | 1,28% | 1.144,00 |
| 14.03.2025 | 11,19 | 11,56 | 11,19 | 11,40 | 1,82% | 468,00 |
| 13.03.2025 | 11,76 | 11,77 | 10,90 | 11,20 | -8,50% | 2.578,00 |
| 12.03.2025 | 12,60 | 13,38 | 12,04 | 12,24 | 1,11% | 3.994,00 |
| 11.03.2025 | 12,14 | 12,14 | 11,81 | 12,11 | 7,67% | 995,00 |
| 10.03.2025 | 12,42 | 12,42 | 11,12 | 11,24 | -9,47% | 967,00 |
| 07.03.2025 | 11,83 | 12,65 | 11,83 | 12,42 | 3,34% | 331,00 |
| 06.03.2025 | 11,86 | 12,03 | 11,86 | 12,02 | -0,46% | 628,00 |
| 05.03.2025 | 11,50 | 12,67 | 11,50 | 12,07 | 7,08% | 2.779,00 |
| 04.03.2025 | 10,85 | 11,28 | 10,57 | 11,28 | 2,90% | 1.898,00 |
| 03.03.2025 | 11,06 | 11,07 | 10,62 | 10,96 | -0,38% | 1.695,00 |
| 28.02.2025 | 11,16 | 11,16 | 10,85 | 11,00 | -2,03% | 1.308,00 |
| 27.02.2025 | 10,20 | 11,23 | 10,20 | 11,23 | 12,81% | 2.410,00 |
| 26.02.2025 | 9,62 | 10,02 | 9,62 | 9,95 | 5,07% | 551,00 |
| 25.02.2025 | 9,69 | 9,69 | 9,15 | 9,47 | -2,71% | 181,00 |
| 24.02.2025 | 9,50 | 9,76 | 9,50 | 9,74 | 6,56% | 348,00 |
| 21.02.2025 | 9,10 | 9,34 | 9,10 | 9,14 | -0,86% | 1.267,00 |
| 20.02.2025 | 9,00 | 9,22 | 8,99 | 9,22 | 7,42% | 2.567,00 |
| 19.02.2025 | 8,69 | 8,69 | 8,58 | 8,58 | -1,29% | 113,00 |
| 18.02.2025 | 8,60 | 8,69 | 8,55 | 8,69 | 2,57% | 2.265,00 |
| 17.02.2025 | 9,00 | 9,00 | 8,34 | 8,47 | -6,66% | 3.070,00 |
| 14.02.2025 | 8,44 | 9,34 | 8,32 | 9,08 | 8,63% | 10.315,00 |
| 13.02.2025 | 8,22 | 8,36 | 8,10 | 8,36 | 3,08% | 220,00 |
| 12.02.2025 | 8,21 | 8,21 | 8,05 | 8,11 | -1,19% | 382,00 |
| 11.02.2025 | 8,05 | 8,21 | 8,05 | 8,21 | 5,03% | 550,00 |
| 10.02.2025 | 7,93 | 7,93 | 7,81 | 7,81 | -0,61% | 620,00 |
| 07.02.2025 | 8,04 | 8,05 | 7,69 | 7,86 | -2,21% | 3.091,00 |
| 06.02.2025 | 6,74 | 8,07 | 6,74 | 8,04 | 18,39% | 6.295,00 |
| 05.02.2025 | 6,69 | 6,79 | 6,69 | 6,79 | -0,04% | 195,00 |
| 04.02.2025 | 6,71 | 6,79 | 6,46 | 6,79 | 1,25% | 1.138,00 |
| 03.02.2025 | 6,43 | 6,71 | 6,43 | 6,71 | 1,99% | 268,00 |
| 31.01.2025 | 6,03 | 6,70 | 6,03 | 6,58 | 12,00% | 2.180,00 |
| 30.01.2025 | 5,87 | 5,87 | 5,87 | 5,87 | -0,73% | 4,00 |
| 29.01.2025 | 6,50 | 6,66 | 5,92 | 5,92 | -5,51% | 1.556,00 |
| 28.01.2025 | 6,17 | 6,26 | 6,11 | 6,26 | 0,98% | 990,00 |
| 27.01.2025 | 5,75 | 6,20 | 5,75 | 6,20 | 7,45% | 351,00 |
| 24.01.2025 | 5,61 | 5,79 | 5,61 | 5,77 | 3,57% | 115,00 |
| 23.01.2025 | 5,51 | 5,57 | 5,45 | 5,57 | -1,35% | 151,00 |
| 22.01.2025 | 5,65 | 5,65 | 5,65 | 5,65 | -3,95% | 40,00 |
| 21.01.2025 | 5,60 | 5,92 | 5,39 | 5,88 | 4,99% | - |
| 20.01.2025 | 5,79 | 5,83 | 5,60 | 5,60 | -1,79% | 921,00 |
| 17.01.2025 | 5,64 | 5,70 | 5,64 | 5,70 | 6,54% | 2.720,00 |
| 16.01.2025 | 5,50 | 5,50 | 5,35 | 5,35 | -2,64% | 240,00 |
| 15.01.2025 | 5,25 | 5,50 | 5,25 | 5,50 | 4,17% | 2.489,00 |