10,180€
-0,10%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 10,19 | 10,61 | 10,06 | 10,61 | 3,97% | 55,00 |
| 23.04.2025 | 10,24 | 10,39 | 9,83 | 10,20 | 1,42% | 138,00 |
| 22.04.2025 | 11,56 | 11,72 | 9,80 | 10,06 | -13,84% | - |
| 17.04.2025 | 11,50 | 12,15 | 11,23 | 11,67 | 2,72% | - |
| 16.04.2025 | 11,03 | 11,64 | 11,03 | 11,37 | 1,25% | 500,00 |
| 15.04.2025 | 10,67 | 11,27 | 10,67 | 11,23 | 5,09% | - |
| 14.04.2025 | 10,44 | 10,79 | 10,29 | 10,68 | 2,68% | - |
| 11.04.2025 | 10,87 | 11,52 | 10,22 | 10,40 | -3,48% | - |
| 10.04.2025 | 11,38 | 11,42 | 10,65 | 10,78 | -4,84% | - |
| 09.04.2025 | 10,69 | 11,54 | 10,29 | 11,33 | 5,31% | - |
| 08.04.2025 | 10,37 | 11,29 | 10,21 | 10,75 | 5,28% | - |
| 07.04.2025 | 9,75 | 10,48 | 9,08 | 10,22 | 0,73% | - |
| 04.04.2025 | 10,54 | 10,75 | 9,99 | 10,14 | -3,69% | - |
| 03.04.2025 | 9,96 | 10,86 | 9,91 | 10,53 | 2,45% | - |
| 02.04.2025 | 10,79 | 10,83 | 10,21 | 10,28 | -4,84% | 400,00 |
| 01.04.2025 | 11,01 | 11,28 | 10,77 | 10,80 | -2,13% | - |
| 31.03.2025 | 10,81 | 11,21 | 10,48 | 11,04 | 1,03% | - |
| 28.03.2025 | 11,42 | 11,46 | 10,92 | 10,92 | -3,65% | - |
| 27.03.2025 | 11,47 | 11,67 | 11,12 | 11,34 | -1,40% | - |
| 26.03.2025 | 10,40 | 11,74 | 10,34 | 11,50 | 10,55% | - |
| 25.03.2025 | 10,29 | 10,58 | 10,14 | 10,40 | 0,89% | - |
| 24.03.2025 | 11,17 | 11,36 | 10,29 | 10,31 | -7,16% | - |
| 21.03.2025 | 11,01 | 11,40 | 10,82 | 11,10 | 1,09% | 500,00 |
| 20.03.2025 | 11,40 | 11,52 | 10,63 | 10,98 | -4,02% | - |
| 19.03.2025 | 11,75 | 11,87 | 11,18 | 11,44 | -2,74% | - |
| 18.03.2025 | 11,57 | 12,11 | 11,46 | 11,77 | 1,85% | 500,00 |
| 17.03.2025 | 11,48 | 11,69 | 11,16 | 11,55 | 2,47% | - |
| 14.03.2025 | 11,28 | 11,61 | 11,14 | 11,28 | 0,56% | - |
| 13.03.2025 | 12,19 | 12,19 | 10,76 | 11,21 | -8,08% | - |
| 12.03.2025 | 12,06 | 13,39 | 11,99 | 12,20 | 1,85% | 300,00 |
| 11.03.2025 | 11,46 | 12,21 | 11,40 | 11,98 | 5,23% | - |
| 10.03.2025 | 12,35 | 12,56 | 11,04 | 11,38 | -7,94% | 15,00 |
| 07.03.2025 | 11,92 | 12,80 | 11,75 | 12,36 | 3,37% | - |
| 06.03.2025 | 12,18 | 12,21 | 11,78 | 11,96 | -1,46% | - |
| 05.03.2025 | 11,28 | 12,73 | 11,11 | 12,14 | 8,51% | 300,00 |
| 04.03.2025 | 10,97 | 11,45 | 10,56 | 11,18 | 1,91% | - |
| 03.03.2025 | 11,16 | 11,33 | 10,42 | 10,97 | -0,96% | 89,00 |
| 28.02.2025 | 11,05 | 11,39 | 10,66 | 11,08 | -0,43% | 200,00 |
| 27.02.2025 | 9,92 | 11,28 | 9,91 | 11,13 | 12,29% | 350,00 |
| 26.02.2025 | 9,46 | 10,03 | 9,33 | 9,91 | 5,19% | 50,00 |
| 25.02.2025 | 9,65 | 9,65 | 9,14 | 9,42 | -2,14% | - |
| 24.02.2025 | 9,42 | 9,87 | 9,30 | 9,63 | 3,74% | - |
| 21.02.2025 | 9,19 | 9,44 | 8,93 | 9,28 | 1,10% | - |
| 20.02.2025 | 8,66 | 9,22 | 8,65 | 9,18 | 6,05% | 1.365,00 |
| 19.02.2025 | 8,58 | 8,85 | 8,39 | 8,65 | 0,83% | - |
| 18.02.2025 | 8,37 | 8,73 | 8,30 | 8,58 | 2,33% | - |
| 17.02.2025 | 9,05 | 9,24 | 8,24 | 8,39 | -7,26% | 100,00 |
| 14.02.2025 | 8,37 | 9,47 | 8,30 | 9,04 | 8,04% | 75,00 |
| 13.02.2025 | 8,17 | 8,43 | 7,99 | 8,37 | 2,94% | 600,00 |
| 12.02.2025 | 8,12 | 8,36 | 7,98 | 8,13 | 0,17% | 600,00 |
| 11.02.2025 | 8,02 | 8,31 | 7,75 | 8,12 | 1,13% | - |
| 10.02.2025 | 7,91 | 8,32 | 7,79 | 8,03 | 1,83% | - |
| 07.02.2025 | 7,98 | 8,11 | 7,53 | 7,88 | -1,23% | - |
| 06.02.2025 | 6,85 | 8,15 | 6,72 | 7,98 | 19,34% | 75,00 |
| 05.02.2025 | 6,78 | 6,84 | 6,41 | 6,69 | -1,63% | - |
| 04.02.2025 | 6,64 | 6,85 | 6,31 | 6,80 | 2,41% | 400,00 |
| 03.02.2025 | 6,25 | 6,66 | 6,06 | 6,64 | 1,91% | 3.100,00 |
| 31.01.2025 | 6,02 | 6,70 | 5,95 | 6,52 | 8,24% | - |
| 30.01.2025 | 5,95 | 6,19 | 5,80 | 6,02 | 1,22% | - |
| 29.01.2025 | 6,18 | 6,71 | 5,77 | 5,95 | -3,59% | - |
| 28.01.2025 | 6,21 | 6,33 | 6,07 | 6,17 | -0,79% | - |
| 27.01.2025 | 5,68 | 6,22 | 5,66 | 6,22 | 8,33% | 8,00 |
| 24.01.2025 | 5,64 | 5,86 | 5,60 | 5,74 | 1,70% | - |
| 23.01.2025 | 5,60 | 5,71 | 5,40 | 5,64 | 0,88% | - |
| 22.01.2025 | 5,88 | 5,88 | 5,59 | 5,59 | -4,86% | - |
| 21.01.2025 | 5,60 | 5,92 | 5,39 | 5,88 | 4,39% | - |
| 20.01.2025 | 5,75 | 5,84 | 5,59 | 5,63 | -1,99% | - |
| 17.01.2025 | 5,36 | 5,75 | 5,36 | 5,75 | 7,29% | - |
| 16.01.2025 | 5,51 | 5,54 | 5,33 | 5,36 | -2,79% | - |
| 15.01.2025 | 5,34 | 5,52 | 5,22 | 5,51 | 3,37% | - |