13,195€
-0,90%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,35 | 14,12 | 12,94 | 13,12 | -1,46% | - |
| 11.12.2025 | 14,12 | 14,24 | 13,06 | 13,32 | -6,17% | - |
| 10.12.2025 | 14,08 | 14,49 | 14,07 | 14,19 | 0,78% | - |
| 09.12.2025 | 14,21 | 14,22 | 13,86 | 14,08 | 0,18% | - |
| 08.12.2025 | 13,40 | 14,26 | 13,25 | 14,06 | 5,16% | - |
| 05.12.2025 | 13,30 | 13,57 | 13,24 | 13,37 | 0,79% | - |
| 04.12.2025 | 13,44 | 13,57 | 13,23 | 13,26 | 0,04% | - |
| 03.12.2025 | 13,45 | 13,51 | 13,21 | 13,26 | -1,34% | - |
| 02.12.2025 | 13,35 | 13,49 | 13,14 | 13,44 | 0,56% | - |
| 01.12.2025 | 13,50 | 13,51 | 13,11 | 13,36 | -0,30% | - |
| 28.11.2025 | 13,40 | 13,51 | 13,29 | 13,40 | -0,11% | - |
| 27.11.2025 | 13,18 | 13,43 | 13,09 | 13,42 | 1,63% | - |
| 26.11.2025 | 13,36 | 13,40 | 13,08 | 13,20 | -0,38% | - |
| 25.11.2025 | 13,33 | 13,52 | 13,21 | 13,25 | -0,60% | - |
| 24.11.2025 | 13,09 | 13,44 | 12,96 | 13,33 | 1,64% | - |
| 21.11.2025 | 12,88 | 13,13 | 12,80 | 13,12 | 2,18% | - |
| 20.11.2025 | 13,16 | 13,40 | 12,81 | 12,84 | -1,80% | - |
| 19.11.2025 | 13,31 | 13,34 | 13,00 | 13,07 | -2,28% | - |
| 18.11.2025 | 13,04 | 13,55 | 12,99 | 13,38 | 1,71% | - |
| 17.11.2025 | 13,49 | 13,57 | 13,03 | 13,15 | -2,41% | - |
| 14.11.2025 | 13,64 | 13,65 | 13,31 | 13,48 | -1,06% | - |
| 13.11.2025 | 13,59 | 14,05 | 13,48 | 13,62 | 0,33% | - |
| 12.11.2025 | 14,07 | 14,13 | 13,55 | 13,58 | -3,45% | - |
| 11.11.2025 | 14,31 | 14,49 | 13,99 | 14,06 | -1,88% | - |
| 10.11.2025 | 12,95 | 14,51 | 12,92 | 14,33 | 11,87% | - |
| 07.11.2025 | 13,15 | 13,27 | 12,78 | 12,81 | -2,40% | - |
| 06.11.2025 | 13,32 | 13,45 | 13,04 | 13,13 | -1,50% | - |
| 05.11.2025 | 13,55 | 13,67 | 13,31 | 13,33 | -1,81% | - |
| 04.11.2025 | 13,54 | 14,01 | 13,47 | 13,57 | -3,21% | - |
| 03.11.2025 | 14,33 | 14,66 | 14,00 | 14,02 | -2,09% | - |
| 31.10.2025 | 14,60 | 14,87 | 14,27 | 14,32 | -1,68% | - |
| 30.10.2025 | 15,74 | 15,75 | 14,42 | 14,57 | -7,14% | - |
| 29.10.2025 | 14,66 | 16,00 | 14,59 | 15,69 | 8,81% | - |
| 28.10.2025 | 14,59 | 14,60 | 13,71 | 14,42 | -1,37% | - |
| 27.10.2025 | 14,54 | 14,63 | 14,25 | 14,62 | 1,21% | - |
| 24.10.2025 | 14,07 | 14,47 | 13,94 | 14,44 | 2,85% | - |
| 23.10.2025 | 13,66 | 14,43 | 13,64 | 14,04 | 3,54% | - |
| 22.10.2025 | 13,78 | 13,86 | 13,55 | 13,56 | -2,09% | - |
| 21.10.2025 | 14,20 | 14,20 | 13,71 | 13,85 | -2,60% | - |
| 20.10.2025 | 14,61 | 14,62 | 13,80 | 14,22 | -2,13% | - |
| 17.10.2025 | 14,49 | 14,57 | 14,29 | 14,53 | -0,27% | - |
| 16.10.2025 | 15,06 | 15,26 | 14,55 | 14,57 | -3,00% | - |
| 15.10.2025 | 15,25 | 15,93 | 15,02 | 15,02 | -2,28% | - |
| 14.10.2025 | 15,11 | 15,37 | 14,73 | 15,37 | 1,35% | - |
| 13.10.2025 | 14,68 | 15,38 | 14,67 | 15,17 | 1,17% | - |
| 10.10.2025 | 15,51 | 16,17 | 14,95 | 14,99 | -3,23% | - |
| 09.10.2025 | 14,57 | 15,57 | 14,52 | 15,49 | 6,46% | 75,00 |
| 08.10.2025 | 14,24 | 15,11 | 14,23 | 14,55 | 2,25% | - |
| 07.10.2025 | 13,72 | 14,24 | 13,70 | 14,23 | 3,57% | - |
| 06.10.2025 | 14,56 | 14,56 | 13,37 | 13,74 | -5,44% | 80,00 |
| 03.10.2025 | 14,66 | 14,93 | 14,45 | 14,53 | -0,82% | - |
| 02.10.2025 | 14,93 | 15,13 | 14,34 | 14,65 | -2,66% | 398,00 |
| 01.10.2025 | 14,66 | 15,23 | 14,45 | 15,05 | 3,69% | 20,00 |
| 30.09.2025 | 13,99 | 14,99 | 13,58 | 14,52 | 3,75% | - |
| 29.09.2025 | 13,59 | 14,20 | 13,59 | 13,99 | 3,25% | - |
| 26.09.2025 | 13,60 | 14,17 | 13,45 | 13,55 | -0,15% | - |
| 25.09.2025 | 13,40 | 13,65 | 13,23 | 13,57 | 3,39% | - |
| 24.09.2025 | 12,54 | 13,70 | 12,49 | 13,13 | 6,06% | 2.700,00 |
| 23.09.2025 | 12,31 | 12,70 | 12,14 | 12,38 | 0,94% | 700,00 |
| 22.09.2025 | 12,50 | 12,54 | 12,11 | 12,26 | -2,08% | - |
| 19.09.2025 | 12,06 | 12,68 | 12,06 | 12,52 | 3,77% | 398,00 |
| 18.09.2025 | 11,90 | 12,39 | 11,88 | 12,07 | 1,60% | - |
| 17.09.2025 | 12,10 | 12,26 | 11,61 | 11,88 | -1,70% | - |
| 16.09.2025 | 12,06 | 12,14 | 11,88 | 12,08 | 0,42% | - |
| 15.09.2025 | 12,04 | 12,37 | 11,88 | 12,03 | -2,20% | - |
| 12.09.2025 | 12,08 | 12,38 | 11,97 | 12,30 | 2,29% | - |
| 11.09.2025 | 11,65 | 12,03 | 11,49 | 12,03 | 3,40% | - |
| 10.09.2025 | 11,16 | 11,72 | 11,11 | 11,63 | 4,92% | - |
| 09.09.2025 | 10,72 | 11,09 | 10,71 | 11,09 | 2,73% | - |
| 08.09.2025 | 11,04 | 11,11 | 10,74 | 10,79 | -2,13% | - |
| 05.09.2025 | 11,23 | 11,45 | 10,94 | 11,03 | -1,39% | - |
| 04.09.2025 | 10,97 | 11,22 | 10,87 | 11,18 | 2,05% | - |
| 03.09.2025 | 11,38 | 11,47 | 10,94 | 10,96 | -3,90% | - |
| 02.09.2025 | 11,79 | 11,87 | 11,24 | 11,40 | -3,92% | 620,00 |
| 01.09.2025 | 12,25 | 12,36 | 11,83 | 11,87 | -2,94% | - |
| 29.08.2025 | 12,43 | 12,68 | 12,21 | 12,23 | -2,28% | - |
| 28.08.2025 | 12,78 | 12,97 | 12,44 | 12,51 | -2,04% | - |
| 27.08.2025 | 13,03 | 13,17 | 12,72 | 12,77 | -2,03% | - |
| 26.08.2025 | 14,23 | 14,31 | 12,97 | 13,04 | -8,69% | - |
| 25.08.2025 | 14,87 | 15,11 | 14,18 | 14,28 | -4,58% | - |
| 22.08.2025 | 14,83 | 15,05 | 14,66 | 14,96 | 0,84% | - |
| 21.08.2025 | 14,25 | 14,98 | 14,22 | 14,84 | 4,11% | - |
| 20.08.2025 | 14,16 | 14,32 | 13,94 | 14,25 | 1,24% | - |
| 19.08.2025 | 14,24 | 14,28 | 13,76 | 14,08 | -1,33% | - |
| 18.08.2025 | 14,04 | 14,38 | 13,85 | 14,27 | 2,00% | 600,00 |
| 15.08.2025 | 13,71 | 14,05 | 13,61 | 13,99 | 2,38% | - |
| 14.08.2025 | 13,13 | 13,79 | 13,13 | 13,66 | 3,52% | - |
| 13.08.2025 | 13,47 | 13,68 | 13,10 | 13,20 | -1,82% | - |
| 12.08.2025 | 13,53 | 13,53 | 13,07 | 13,44 | -0,22% | - |
| 11.08.2025 | 13,05 | 13,77 | 13,00 | 13,47 | 3,50% | - |
| 08.08.2025 | 12,96 | 13,07 | 12,88 | 13,02 | 0,31% | 50,00 |
| 07.08.2025 | 12,88 | 13,01 | 12,65 | 12,98 | 1,37% | - |
| 06.08.2025 | 13,15 | 13,26 | 12,78 | 12,80 | -1,88% | - |
| 05.08.2025 | 12,95 | 13,15 | 12,74 | 13,05 | 1,08% | - |
| 04.08.2025 | 13,86 | 13,87 | 12,85 | 12,91 | -6,38% | - |
| 01.08.2025 | 13,59 | 13,79 | 13,17 | 13,79 | 1,17% | - |
| 31.07.2025 | 12,33 | 14,22 | 12,19 | 13,63 | 8,83% | 463,00 |
| 30.07.2025 | 13,04 | 13,06 | 11,20 | 12,52 | -3,73% | 1.910,00 |
| 29.07.2025 | 12,81 | 13,05 | 12,16 | 13,01 | 1,92% | - |
| 28.07.2025 | 11,72 | 12,76 | 11,46 | 12,76 | 10,14% | - |