10,884€
-4,07%
Echtzeit-Aktienkurs ORPEA ACT.NOM. EO 10,-
Bid:
Ask:
Aktienkurse zur ORPEA ACT.NOM. EO 10,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 11,08 | 11,08 | 10,78 | 10,78 | -4,95% | - |
| 13.06.2024 | 11,64 | 11,64 | 11,35 | 11,35 | -4,17% | - |
| 12.06.2024 | 11,61 | 11,84 | 11,61 | 11,84 | 1,89% | - |
| 11.06.2024 | 12,38 | 12,38 | 11,62 | 11,62 | -11,30% | 379,00 |
| 10.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.06.2024 | 13,58 | 13,62 | 13,20 | 13,20 | -1,21% | 300,00 |
| 06.06.2024 | 13,58 | 13,58 | 13,36 | 13,36 | -0,95% | - |
| 05.06.2024 | 14,03 | 14,03 | 13,49 | 13,49 | -3,27% | - |
| 04.06.2024 | 13,84 | 13,95 | 13,75 | 13,95 | -0,24% | 22,00 |
| 03.06.2024 | 12,84 | 13,98 | 12,84 | 13,98 | 8,83% | 818,00 |
| 31.05.2024 | 12,53 | 12,85 | 12,53 | 12,85 | 1,65% | 346,00 |
| 30.05.2024 | 12,16 | 12,64 | 12,16 | 12,64 | 4,10% | - |
| 29.05.2024 | 12,27 | 12,27 | 12,14 | 12,14 | -2,05% | - |
| 28.05.2024 | 12,71 | 12,93 | 12,39 | 12,39 | -4,16% | 2.427,00 |
| 27.05.2024 | 12,86 | 12,95 | 12,86 | 12,93 | 2,12% | 700,00 |
| 24.05.2024 | 13,64 | 13,64 | 12,66 | 12,66 | -10,45% | 850,00 |
| 23.05.2024 | 14,19 | 14,19 | 14,14 | 14,14 | -1,38% | - |
| 22.05.2024 | 14,50 | 14,67 | 14,34 | 14,34 | -1,13% | 104,00 |
| 21.05.2024 | 13,66 | 14,50 | 13,66 | 14,50 | 4,72% | - |
| 20.05.2024 | 13,66 | 13,85 | 13,66 | 13,85 | -1,69% | 185,00 |
| 17.05.2024 | 13,80 | 14,09 | 13,80 | 14,09 | 1,50% | 3,00 |
| 16.05.2024 | 13,79 | 13,88 | 13,79 | 13,88 | 6,44% | - |
| 15.05.2024 | 13,73 | 13,73 | 13,04 | 13,04 | -2,69% | 50,00 |
| 14.05.2024 | 13,16 | 13,40 | 13,16 | 13,40 | -1,76% | 4,00 |
| 13.05.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,36% | - |
| 10.05.2024 | 14,19 | 14,30 | 13,83 | 13,83 | 0,45% | 15,00 |
| 09.05.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,32% | - |
| 08.05.2024 | 13,90 | 13,90 | 13,81 | 13,81 | -0,55% | - |
| 07.05.2024 | 13,84 | 13,89 | 13,84 | 13,89 | -1,17% | - |
| 06.05.2024 | 13,43 | 14,05 | 13,43 | 14,05 | 6,20% | 18,00 |
| 03.05.2024 | 13,20 | 13,23 | 13,20 | 13,23 | 3,36% | - |
| 02.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.04.2024 | 13,31 | 13,31 | 12,70 | 12,70 | -5,93% | - |
| 29.04.2024 | 13,33 | 13,94 | 13,33 | 13,50 | 6,30% | 170,00 |
| 26.04.2024 | 12,02 | 12,70 | 12,02 | 12,70 | 7,35% | - |
| 25.04.2024 | 11,92 | 11,92 | 11,67 | 11,83 | -4,18% | 4,00 |
| 24.04.2024 | 12,42 | 12,42 | 12,35 | 12,35 | -1,63% | - |
| 23.04.2024 | 12,23 | 12,55 | 12,23 | 12,55 | 2,60% | 15,00 |
| 22.04.2024 | 12,11 | 12,30 | 12,11 | 12,23 | 0,67% | 20,00 |
| 19.04.2024 | 12,20 | 12,20 | 12,15 | 12,15 | 8,54% | - |
| 18.04.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 1,10% | - |
| 17.04.2024 | 10,50 | 11,26 | 10,50 | 11,07 | 0,00% | 10,00 |
| 16.04.2024 | 10,59 | 11,07 | 10,59 | 11,07 | 3,28% | 15,00 |
| 15.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -4,71% | 100,00 |
| 12.04.2024 | 10,92 | 11,25 | 10,92 | 11,25 | 3,50% | 15,00 |
| 11.04.2024 | 11,08 | 11,08 | 10,87 | 10,87 | -1,98% | - |
| 10.04.2024 | 11,47 | 11,47 | 11,09 | 11,09 | -1,95% | - |
| 09.04.2024 | 11,39 | 11,90 | 11,30 | 11,31 | 7,49% | 1.015,00 |
| 08.04.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,00% | 3,00 |
| 05.04.2024 | 10,55 | 10,65 | 10,27 | 10,52 | -1,96% | 1.049,00 |
| 04.04.2024 | 11,32 | 11,32 | 10,73 | 10,73 | -3,59% | 427,00 |
| 03.04.2024 | 10,29 | 11,40 | 10,29 | 11,13 | 9,70% | 139,00 |
| 02.04.2024 | 10,09 | 10,39 | 10,00 | 10,15 | 1,10% | 20.220,00 |
| 28.03.2024 | 11,08 | 11,08 | 10,04 | 10,04 | -9,39% | 6.006,00 |
| 27.03.2024 | 10,79 | 11,28 | 10,75 | 11,08 | 1,45% | 51,00 |
| 26.03.2024 | 11,20 | 11,20 | 10,86 | 10,92 | -7,39% | 27,00 |