12,090€
0,54%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 10,50 | 11,62 | 10,43 | 11,59 | 10,18% | - |
| 24.07.2025 | 10,82 | 10,88 | 10,50 | 10,52 | -2,77% | - |
| 23.07.2025 | 10,79 | 10,91 | 10,70 | 10,82 | 1,22% | - |
| 22.07.2025 | 10,64 | 10,87 | 10,55 | 10,69 | 0,28% | - |
| 21.07.2025 | 10,65 | 10,78 | 10,54 | 10,66 | 0,09% | - |
| 18.07.2025 | 11,02 | 11,16 | 10,64 | 10,65 | -3,14% | - |
| 17.07.2025 | 11,15 | 11,21 | 10,76 | 10,99 | -1,21% | - |
| 16.07.2025 | 11,10 | 11,28 | 11,02 | 11,13 | -0,31% | - |
| 15.07.2025 | 11,51 | 11,56 | 11,09 | 11,16 | -2,83% | - |
| 14.07.2025 | 11,39 | 11,80 | 11,32 | 11,49 | -0,17% | - |
| 11.07.2025 | 12,17 | 12,38 | 11,43 | 11,51 | -5,85% | - |
| 10.07.2025 | 11,57 | 12,37 | 11,55 | 12,22 | 5,53% | - |
| 09.07.2025 | 11,50 | 11,60 | 11,12 | 11,58 | 0,65% | - |
| 08.07.2025 | 11,41 | 11,58 | 11,26 | 11,51 | 1,19% | - |
| 07.07.2025 | 11,78 | 11,81 | 11,24 | 11,37 | -3,19% | - |
| 04.07.2025 | 11,64 | 11,90 | 11,50 | 11,75 | 0,34% | - |
| 03.07.2025 | 11,74 | 12,05 | 11,63 | 11,71 | -0,09% | 100,00 |
| 02.07.2025 | 11,09 | 11,78 | 10,90 | 11,72 | 6,07% | - |
| 01.07.2025 | 11,24 | 11,48 | 10,93 | 11,05 | -1,65% | - |
| 30.06.2025 | 10,62 | 11,52 | 10,58 | 11,23 | 5,89% | - |
| 27.06.2025 | 10,57 | 10,94 | 10,47 | 10,61 | 0,52% | - |
| 26.06.2025 | 11,55 | 11,79 | 9,94 | 10,55 | -8,18% | - |
| 25.06.2025 | 11,35 | 11,89 | 11,21 | 11,49 | 1,23% | - |
| 24.06.2025 | 10,72 | 11,54 | 10,62 | 11,35 | 7,13% | - |
| 23.06.2025 | 10,96 | 11,05 | 10,47 | 10,60 | -3,68% | - |
| 20.06.2025 | 10,97 | 11,23 | 10,76 | 11,00 | 1,38% | - |
| 19.06.2025 | 10,90 | 11,21 | 10,62 | 10,85 | -1,09% | - |
| 18.06.2025 | 11,03 | 11,09 | 10,64 | 10,97 | -0,27% | - |
| 17.06.2025 | 10,55 | 11,13 | 10,21 | 11,00 | 3,77% | - |
| 16.06.2025 | 10,48 | 10,88 | 10,47 | 10,60 | 1,34% | - |
| 13.06.2025 | 11,09 | 11,21 | 10,35 | 10,46 | -7,31% | - |
| 12.06.2025 | 10,39 | 11,46 | 10,37 | 11,29 | 8,15% | 999,00 |
| 11.06.2025 | 10,28 | 10,49 | 10,25 | 10,44 | 1,11% | - |
| 10.06.2025 | 10,36 | 10,65 | 10,24 | 10,32 | -0,34% | - |
| 09.06.2025 | 10,16 | 10,50 | 10,13 | 10,36 | 1,72% | - |
| 06.06.2025 | 10,23 | 10,49 | 10,09 | 10,18 | -0,10% | - |
| 05.06.2025 | 10,04 | 10,56 | 10,04 | 10,19 | 1,42% | - |
| 04.06.2025 | 10,21 | 10,31 | 9,99 | 10,05 | -1,20% | 193,00 |
| 03.06.2025 | 10,12 | 10,30 | 10,09 | 10,17 | 0,39% | - |
| 02.06.2025 | 10,28 | 10,40 | 9,94 | 10,13 | -0,83% | 1.000,00 |
| 30.05.2025 | 10,14 | 10,36 | 9,97 | 10,22 | -1,49% | 1.500,00 |
| 29.05.2025 | 10,38 | 10,79 | 10,28 | 10,37 | 1,02% | - |
| 28.05.2025 | 10,42 | 10,50 | 10,16 | 10,27 | -1,68% | - |
| 27.05.2025 | 10,40 | 10,61 | 10,37 | 10,44 | 0,38% | - |
| 26.05.2025 | 10,27 | 10,62 | 10,26 | 10,40 | 0,73% | - |
| 23.05.2025 | 10,38 | 10,51 | 10,10 | 10,33 | -0,48% | - |
| 22.05.2025 | 10,81 | 10,84 | 9,97 | 10,38 | -3,80% | - |
| 21.05.2025 | 11,37 | 11,42 | 10,71 | 10,79 | -5,35% | - |
| 20.05.2025 | 10,85 | 11,42 | 10,73 | 11,40 | 4,49% | - |
| 19.05.2025 | 10,34 | 10,91 | 10,30 | 10,91 | 4,96% | - |
| 16.05.2025 | 10,48 | 10,53 | 10,13 | 10,39 | -0,76% | - |
| 15.05.2025 | 10,82 | 11,03 | 10,31 | 10,47 | -3,59% | - |
| 14.05.2025 | 11,67 | 11,68 | 10,64 | 10,86 | -6,78% | - |
| 13.05.2025 | 11,99 | 12,29 | 11,59 | 11,65 | -2,37% | - |
| 12.05.2025 | 11,13 | 12,37 | 11,02 | 11,93 | 8,20% | - |
| 09.05.2025 | 11,00 | 11,19 | 10,84 | 11,03 | 0,55% | 1.272,00 |
| 08.05.2025 | 11,28 | 11,28 | 10,64 | 10,97 | -2,27% | - |
| 07.05.2025 | 11,99 | 12,03 | 10,98 | 11,22 | -5,93% | - |
| 06.05.2025 | 12,10 | 12,17 | 11,82 | 11,93 | -1,77% | - |
| 05.05.2025 | 12,24 | 12,28 | 11,87 | 12,15 | -0,96% | - |
| 02.05.2025 | 11,44 | 12,52 | 11,29 | 12,27 | 8,24% | 614,00 |
| 30.04.2025 | 11,25 | 11,35 | 11,08 | 11,33 | 0,43% | - |
| 29.04.2025 | 10,99 | 11,33 | 10,97 | 11,28 | 2,58% | - |
| 28.04.2025 | 10,34 | 11,09 | 10,18 | 11,00 | 5,79% | - |
| 25.04.2025 | 10,61 | 10,70 | 10,24 | 10,40 | -1,97% | - |