13,795€
0,25%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,71 | 13,85 | 13,44 | 13,75 | -0,11% | 200,00 |
| 06.03.2026 | 13,83 | 13,83 | 13,76 | 13,76 | 0,00% | - |
| 05.03.2026 | 13,93 | 14,30 | 13,76 | 13,76 | -1,99% | 500,00 |
| 04.03.2026 | 14,26 | 14,26 | 14,04 | 14,04 | -2,23% | 200,00 |
| 03.03.2026 | 14,88 | 14,88 | 14,36 | 14,36 | -4,46% | 500,00 |
| 02.03.2026 | 15,14 | 15,14 | 14,82 | 15,03 | -0,33% | 200,00 |
| 27.02.2026 | 14,60 | 15,23 | 14,60 | 15,08 | 3,29% | 200,00 |
| 26.02.2026 | 13,78 | 14,60 | 13,78 | 14,60 | 5,72% | - |
| 25.02.2026 | 14,07 | 14,43 | 13,81 | 13,81 | -1,78% | 9,00 |
| 24.02.2026 | 14,63 | 14,63 | 14,06 | 14,06 | -2,43% | - |
| 23.02.2026 | 14,07 | 14,41 | 14,07 | 14,41 | 2,13% | - |
| 20.02.2026 | 13,51 | 14,11 | 13,51 | 14,11 | 4,67% | - |
| 19.02.2026 | 15,28 | 15,28 | 13,48 | 13,48 | -11,66% | 200,00 |
| 18.02.2026 | 15,45 | 15,45 | 15,26 | 15,26 | -1,10% | 718,00 |
| 17.02.2026 | 14,36 | 15,43 | 14,36 | 15,43 | 7,15% | - |
| 16.02.2026 | 14,49 | 14,49 | 14,35 | 14,40 | -0,69% | 4,00 |
| 13.02.2026 | 14,57 | 14,59 | 14,50 | 14,50 | -0,34% | 500,00 |
| 12.02.2026 | 14,79 | 14,79 | 14,55 | 14,55 | -1,49% | - |
| 11.02.2026 | 14,59 | 14,77 | 14,59 | 14,77 | 1,23% | - |
| 10.02.2026 | 14,25 | 14,70 | 14,25 | 14,59 | 2,31% | 600,00 |
| 09.02.2026 | 14,00 | 14,26 | 14,00 | 14,26 | 2,08% | - |
| 06.02.2026 | 14,16 | 14,16 | 13,97 | 13,97 | -1,27% | - |
| 05.02.2026 | 14,06 | 14,15 | 14,06 | 14,15 | 0,71% | - |
| 04.02.2026 | 13,75 | 14,05 | 13,75 | 14,05 | 2,55% | - |
| 03.02.2026 | 14,09 | 14,09 | 13,70 | 13,70 | -2,35% | - |
| 02.02.2026 | 13,27 | 14,03 | 13,27 | 14,03 | 4,86% | - |
| 30.01.2026 | 13,42 | 13,42 | 13,38 | 13,38 | -1,83% | - |
| 29.01.2026 | 14,26 | 14,46 | 13,55 | 13,63 | -2,78% | - |
| 28.01.2026 | 14,22 | 14,22 | 14,02 | 14,02 | -0,57% | - |
| 27.01.2026 | 13,83 | 14,10 | 13,83 | 14,10 | 2,25% | - |
| 26.01.2026 | 13,49 | 13,79 | 13,49 | 13,79 | 2,15% | - |
| 23.01.2026 | 13,74 | 13,74 | 13,50 | 13,50 | -1,82% | - |
| 22.01.2026 | 13,57 | 13,75 | 13,57 | 13,75 | 1,25% | - |
| 21.01.2026 | 13,49 | 13,58 | 13,49 | 13,58 | 1,12% | 200,00 |
| 20.01.2026 | 13,24 | 13,43 | 13,24 | 13,43 | 1,05% | - |
| 19.01.2026 | 13,08 | 13,29 | 12,99 | 13,29 | -2,06% | 20,00 |
| 16.01.2026 | 13,95 | 13,95 | 13,57 | 13,57 | -2,51% | - |
| 15.01.2026 | 14,29 | 14,29 | 13,92 | 13,92 | -1,90% | - |
| 14.01.2026 | 13,99 | 14,19 | 13,83 | 14,19 | 1,57% | 17,00 |
| 13.01.2026 | 13,95 | 13,97 | 13,95 | 13,97 | -0,57% | - |
| 12.01.2026 | 14,44 | 14,44 | 14,05 | 14,05 | -2,77% | - |
| 09.01.2026 | 14,48 | 14,48 | 14,45 | 14,45 | -0,14% | - |
| 08.01.2026 | 13,99 | 14,47 | 13,99 | 14,47 | 3,21% | - |
| 07.01.2026 | 13,61 | 14,02 | 13,61 | 14,02 | 3,01% | - |
| 06.01.2026 | 13,83 | 13,83 | 13,61 | 13,61 | -1,38% | - |
| 05.01.2026 | 14,49 | 14,49 | 13,80 | 13,80 | -4,30% | - |
| 02.01.2026 | 13,88 | 14,42 | 13,88 | 14,42 | 1,34% | - |
| 30.12.2025 | 13,63 | 14,23 | 13,63 | 14,23 | 4,48% | - |
| 29.12.2025 | 13,27 | 14,04 | 13,27 | 13,62 | -0,87% | 7,00 |
| 23.12.2025 | 13,74 | 14,10 | 13,74 | 13,74 | 0,00% | 228,00 |
| 22.12.2025 | 13,17 | 13,90 | 13,17 | 13,74 | 4,41% | 455,00 |
| 19.12.2025 | 12,27 | 13,16 | 12,27 | 13,16 | 7,34% | 228,00 |
| 18.12.2025 | 12,22 | 12,26 | 12,22 | 12,26 | 0,57% | - |
| 17.12.2025 | 12,56 | 12,56 | 12,19 | 12,19 | -3,02% | - |
| 16.12.2025 | 12,88 | 12,88 | 12,57 | 12,57 | -2,71% | - |
| 15.12.2025 | 12,88 | 13,18 | 12,88 | 12,92 | 0,70% | 400,00 |
| 12.12.2025 | 13,36 | 13,36 | 12,83 | 12,83 | -2,36% | 90,00 |
| 11.12.2025 | 13,98 | 13,98 | 13,14 | 13,14 | -6,94% | - |
| 10.12.2025 | 13,86 | 14,12 | 13,86 | 14,12 | 1,88% | - |
| 09.12.2025 | 14,01 | 14,23 | 13,86 | 13,86 | -0,86% | 400,00 |
| 08.12.2025 | 13,07 | 13,98 | 13,07 | 13,98 | 6,96% | - |
| 05.12.2025 | 13,10 | 13,10 | 13,07 | 13,07 | -1,28% | - |
| 04.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,23% | - |
| 03.12.2025 | 13,26 | 13,26 | 13,21 | 13,21 | -0,23% | - |
| 02.12.2025 | 13,14 | 13,24 | 13,14 | 13,24 | 0,91% | - |
| 01.12.2025 | 13,31 | 13,31 | 13,12 | 13,12 | -0,61% | - |
| 28.11.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -0,15% | - |
| 27.11.2025 | 12,98 | 13,39 | 12,98 | 13,22 | 1,69% | 400,00 |
| 26.11.2025 | 13,13 | 13,13 | 13,00 | 13,00 | -0,69% | - |
| 25.11.2025 | 13,16 | 13,16 | 13,09 | 13,09 | -0,61% | - |
| 24.11.2025 | 12,94 | 13,17 | 12,94 | 13,17 | 1,86% | - |
| 21.11.2025 | 12,71 | 12,93 | 12,71 | 12,93 | 1,73% | - |
| 20.11.2025 | 12,97 | 12,97 | 12,71 | 12,71 | -1,24% | - |
| 19.11.2025 | 13,11 | 13,11 | 12,87 | 12,87 | -2,05% | - |
| 18.11.2025 | 12,83 | 13,14 | 12,83 | 13,14 | 1,39% | - |
| 17.11.2025 | 13,24 | 13,39 | 12,96 | 12,96 | -2,11% | 1.500,00 |
| 14.11.2025 | 13,46 | 13,46 | 13,24 | 13,24 | -1,49% | - |
| 13.11.2025 | 13,37 | 13,44 | 13,37 | 13,44 | 0,52% | - |
| 12.11.2025 | 13,86 | 13,86 | 13,37 | 13,37 | -3,47% | - |
| 11.11.2025 | 14,10 | 14,10 | 13,85 | 13,85 | -1,91% | - |
| 10.11.2025 | 12,83 | 14,12 | 12,83 | 14,12 | 10,57% | - |
| 07.11.2025 | 12,94 | 12,94 | 12,77 | 12,77 | -1,39% | - |
| 06.11.2025 | 13,11 | 13,11 | 12,95 | 12,95 | -3,72% | - |
| 05.11.2025 | 13,36 | 13,45 | 13,36 | 13,45 | -2,39% | 90,00 |
| 04.11.2025 | 13,38 | 13,78 | 13,38 | 13,78 | 2,00% | 80,00 |
| 03.11.2025 | 14,12 | 14,12 | 13,51 | 13,51 | -4,18% | - |
| 31.10.2025 | 14,34 | 14,84 | 14,10 | 14,10 | -1,88% | 90,00 |
| 30.10.2025 | 15,50 | 15,50 | 14,37 | 14,37 | -7,23% | 380,00 |
| 29.10.2025 | 14,56 | 15,49 | 14,56 | 15,49 | 8,55% | - |
| 28.10.2025 | 14,52 | 14,52 | 14,27 | 14,27 | -1,72% | 500,00 |
| 27.10.2025 | 14,26 | 14,52 | 14,26 | 14,52 | 1,82% | 100,00 |
| 24.10.2025 | 13,90 | 14,26 | 13,90 | 14,26 | 2,59% | - |
| 23.10.2025 | 13,54 | 13,90 | 13,54 | 13,90 | 2,66% | - |
| 22.10.2025 | 13,74 | 13,74 | 13,54 | 13,54 | -1,74% | 50,00 |
| 21.10.2025 | 14,03 | 14,03 | 13,78 | 13,78 | -1,78% | 100,00 |
| 20.10.2025 | 14,39 | 14,39 | 14,03 | 14,03 | -2,50% | 100,00 |
| 17.10.2025 | 14,54 | 14,54 | 14,39 | 14,39 | -1,03% | - |
| 16.10.2025 | 14,97 | 14,97 | 14,54 | 14,54 | -2,87% | - |
| 15.10.2025 | 15,20 | 15,66 | 14,97 | 14,97 | -1,51% | 170,00 |
| 14.10.2025 | 15,29 | 15,29 | 15,20 | 15,20 | 1,40% | 40,00 |