12,965€
0,12%
Echtzeit-Aktienkurs ORPEA ACT.NOM. EO 10,-
Bid:
Ask:
Aktienkurse zur ORPEA ACT.NOM. EO 10,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 14,90 | 15,09 | 14,90 | 14,99 | 0,60% | 175,00 |
| 10.10.2025 | 15,41 | 15,66 | 14,90 | 14,90 | -3,18% | 570,00 |
| 09.10.2025 | 14,47 | 15,40 | 14,47 | 15,39 | 6,36% | 100,00 |
| 08.10.2025 | 14,14 | 14,47 | 14,14 | 14,47 | 2,33% | - |
| 07.10.2025 | 13,72 | 14,14 | 13,72 | 14,14 | 3,06% | 100,00 |
| 06.10.2025 | 14,60 | 14,60 | 13,72 | 13,72 | -6,03% | - |
| 03.10.2025 | 14,51 | 14,60 | 14,51 | 14,60 | 0,62% | - |
| 02.10.2025 | 14,74 | 14,74 | 14,51 | 14,51 | -2,16% | - |
| 01.10.2025 | 14,66 | 14,83 | 14,58 | 14,83 | 1,16% | 1.600,00 |
| 30.09.2025 | 13,90 | 14,86 | 13,90 | 14,66 | 5,47% | 50,00 |
| 29.09.2025 | 13,45 | 13,90 | 13,45 | 13,90 | 3,35% | - |
| 26.09.2025 | 13,47 | 13,76 | 13,45 | 13,45 | -0,15% | 75,00 |
| 25.09.2025 | 13,29 | 13,47 | 13,29 | 13,47 | 4,26% | - |
| 24.09.2025 | 12,25 | 12,92 | 12,25 | 12,92 | 3,36% | - |
| 23.09.2025 | 12,16 | 12,50 | 12,16 | 12,50 | 2,80% | 500,00 |
| 22.09.2025 | 12,41 | 12,41 | 12,16 | 12,16 | -2,01% | - |
| 19.09.2025 | 11,97 | 12,44 | 11,97 | 12,41 | 3,68% | 2,00 |
| 18.09.2025 | 11,76 | 11,97 | 11,76 | 11,97 | 1,96% | - |
| 17.09.2025 | 11,96 | 11,96 | 11,74 | 11,74 | -1,84% | 2,00 |
| 16.09.2025 | 11,93 | 11,96 | 11,93 | 11,96 | 0,25% | - |
| 15.09.2025 | 11,90 | 11,93 | 11,90 | 11,93 | 0,25% | - |
| 12.09.2025 | 11,94 | 11,94 | 11,90 | 11,90 | -1,24% | - |
| 11.09.2025 | 11,61 | 12,17 | 11,49 | 12,05 | 9,74% | - |
| 10.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,54% | - |
| 09.09.2025 | 10,75 | 11,04 | 10,65 | 11,04 | 1,15% | - |
| 08.09.2025 | 11,00 | 11,11 | 10,90 | 10,92 | -1,40% | - |
| 05.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,00% | - |
| 04.09.2025 | 10,86 | 11,07 | 10,86 | 11,07 | 1,93% | - |
| 03.09.2025 | 11,24 | 11,24 | 10,86 | 10,86 | -3,38% | - |
| 02.09.2025 | 11,76 | 11,76 | 11,24 | 11,24 | -4,42% | 75,00 |
| 01.09.2025 | 12,11 | 12,11 | 11,76 | 11,76 | -2,89% | - |
| 29.08.2025 | 12,34 | 12,34 | 12,11 | 12,11 | -1,86% | - |
| 28.08.2025 | 12,67 | 12,67 | 12,34 | 12,34 | -2,60% | - |
| 27.08.2025 | 12,90 | 12,90 | 12,67 | 12,67 | -1,78% | 30,00 |
| 26.08.2025 | 14,10 | 14,10 | 12,90 | 12,90 | -8,51% | - |
| 25.08.2025 | 14,87 | 14,87 | 14,10 | 14,10 | -5,18% | - |
| 22.08.2025 | 14,75 | 14,87 | 14,75 | 14,87 | 0,81% | - |
| 21.08.2025 | 14,14 | 14,75 | 14,14 | 14,75 | 4,31% | - |
| 20.08.2025 | 14,03 | 14,14 | 14,03 | 14,14 | 0,78% | - |
| 19.08.2025 | 14,14 | 14,14 | 14,03 | 14,03 | -0,78% | - |
| 18.08.2025 | 13,87 | 14,28 | 13,87 | 14,14 | 1,95% | 500,00 |
| 15.08.2025 | 13,51 | 13,87 | 13,51 | 13,87 | 2,66% | - |
| 14.08.2025 | 13,07 | 13,51 | 13,07 | 13,51 | 1,96% | - |
| 13.08.2025 | 13,30 | 13,30 | 13,09 | 13,25 | -0,38% | 327,00 |
| 12.08.2025 | 13,36 | 13,36 | 13,30 | 13,30 | -0,45% | - |
| 11.08.2025 | 12,89 | 13,50 | 12,89 | 13,36 | 3,65% | 16,00 |
| 08.08.2025 | 12,86 | 12,89 | 12,86 | 12,89 | 0,23% | - |
| 07.08.2025 | 12,70 | 12,86 | 12,70 | 12,86 | 1,26% | - |
| 06.08.2025 | 12,95 | 12,95 | 12,70 | 12,70 | -1,93% | - |
| 05.08.2025 | 12,80 | 12,95 | 12,80 | 12,95 | 1,17% | 100,00 |
| 04.08.2025 | 13,64 | 13,64 | 12,80 | 12,80 | -5,47% | 800,00 |
| 01.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | - |
| 31.07.2025 | 12,00 | 14,00 | 12,00 | 13,54 | 15,14% | 1.715,00 |
| 30.07.2025 | 12,90 | 12,90 | 11,73 | 11,76 | -8,84% | 1.800,00 |
| 29.07.2025 | 12,65 | 12,90 | 12,65 | 12,90 | 1,98% | - |
| 28.07.2025 | 11,49 | 12,65 | 11,49 | 12,65 | 10,10% | 1.350,00 |
| 25.07.2025 | 10,41 | 11,49 | 10,41 | 11,49 | 10,37% | - |
| 24.07.2025 | 10,67 | 10,67 | 10,41 | 10,41 | -2,44% | - |
| 23.07.2025 | 10,56 | 10,71 | 10,56 | 10,67 | 1,04% | - |
| 22.07.2025 | 10,60 | 10,60 | 10,56 | 10,56 | -0,38% | - |
| 21.07.2025 | 10,58 | 10,60 | 10,44 | 10,60 | -2,48% | - |
| 18.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,00% | 50,00 |
| 17.07.2025 | 10,92 | 10,92 | 10,87 | 10,87 | -0,46% | - |
| 16.07.2025 | 11,05 | 11,05 | 10,92 | 10,92 | -1,18% | - |
| 15.07.2025 | 11,37 | 11,37 | 11,05 | 11,05 | -2,81% | - |
| 14.07.2025 | 11,41 | 11,61 | 11,37 | 11,37 | -0,35% | 69,00 |
| 11.07.2025 | 12,14 | 12,14 | 11,41 | 11,41 | -6,01% | 125,00 |
| 10.07.2025 | 11,45 | 12,14 | 11,45 | 12,14 | 6,68% | - |
| 09.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 08.07.2025 | 11,31 | 11,38 | 11,31 | 11,38 | 0,62% | - |
| 07.07.2025 | 11,68 | 11,68 | 11,31 | 11,31 | -3,17% | - |
| 04.07.2025 | 11,62 | 11,68 | 11,62 | 11,68 | 0,52% | - |
| 03.07.2025 | 11,64 | 11,87 | 11,62 | 11,62 | -0,17% | 300,00 |
| 02.07.2025 | 10,95 | 11,64 | 10,95 | 11,64 | 6,30% | - |
| 01.07.2025 | 11,14 | 11,14 | 10,95 | 10,95 | 4,58% | - |
| 30.06.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 27.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 26.06.2025 | 11,44 | 11,44 | 10,38 | 10,50 | -7,41% | - |
| 25.06.2025 | 11,23 | 11,34 | 11,23 | 11,34 | 0,98% | 30,00 |
| 24.06.2025 | 10,43 | 11,42 | 10,43 | 11,23 | 2,84% | 20,00 |
| 23.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,00% | - |