10,600€
0,95%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 11,12 | 11,12 | 10,84 | 10,92 | 1,96% | 450,00 |
| 19.06.2025 | 10,52 | 10,71 | 10,51 | 10,71 | -2,64% | 400,00 |
| 18.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.06.2025 | 10,54 | 11,00 | 10,54 | 11,00 | 4,36% | - |
| 16.06.2025 | 10,39 | 10,54 | 10,39 | 10,54 | 1,44% | - |
| 13.06.2025 | 11,18 | 11,18 | 10,39 | 10,39 | -7,07% | - |
| 12.06.2025 | 10,37 | 11,18 | 10,37 | 11,18 | 7,81% | 100,00 |
| 11.06.2025 | 10,21 | 10,37 | 10,21 | 10,37 | 1,57% | - |
| 10.06.2025 | 10,19 | 10,21 | 10,19 | 10,21 | 0,20% | 240,00 |
| 09.06.2025 | 10,08 | 10,19 | 10,08 | 10,19 | 0,99% | - |
| 06.06.2025 | 10,13 | 10,13 | 10,09 | 10,09 | -0,39% | - |
| 05.06.2025 | 9,95 | 10,13 | 9,95 | 10,13 | 1,81% | - |
| 04.06.2025 | 10,05 | 10,05 | 9,95 | 9,95 | -1,00% | - |
| 03.06.2025 | 9,98 | 10,14 | 9,98 | 10,05 | 0,70% | 10,00 |
| 02.06.2025 | 10,09 | 10,09 | 9,98 | 9,98 | -1,09% | - |
| 30.05.2025 | 10,25 | 10,25 | 10,09 | 10,09 | -1,56% | 500,00 |
| 29.05.2025 | 10,34 | 10,34 | 10,25 | 10,25 | 0,99% | - |
| 28.05.2025 | 10,33 | 10,33 | 10,15 | 10,15 | -1,74% | - |
| 27.05.2025 | 10,30 | 10,35 | 10,30 | 10,33 | 0,98% | 200,00 |
| 26.05.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,00% | - |
| 23.05.2025 | 10,26 | 10,26 | 10,23 | 10,23 | -0,29% | - |
| 22.05.2025 | 10,63 | 10,63 | 10,26 | 10,26 | -3,48% | 545,00 |
| 21.05.2025 | 11,10 | 11,10 | 10,63 | 10,63 | -5,93% | - |
| 20.05.2025 | 10,79 | 11,30 | 10,79 | 11,30 | 4,73% | 900,00 |
| 19.05.2025 | 10,45 | 10,79 | 10,45 | 10,79 | 5,27% | 139,00 |
| 16.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 15.05.2025 | 10,75 | 10,75 | 10,25 | 10,25 | -4,65% | - |
| 14.05.2025 | 11,57 | 11,57 | 10,75 | 10,75 | -7,09% | 950,00 |
| 13.05.2025 | 12,00 | 12,00 | 11,57 | 11,57 | -4,38% | - |
| 12.05.2025 | 10,91 | 12,16 | 10,91 | 12,10 | 10,91% | 3.350,00 |
| 09.05.2025 | 10,84 | 10,91 | 10,84 | 10,91 | 0,65% | - |
| 08.05.2025 | 11,07 | 11,07 | 10,84 | 10,84 | -2,08% | 600,00 |
| 07.05.2025 | 11,89 | 11,89 | 11,02 | 11,07 | -6,88% | 1.300,00 |
| 06.05.2025 | 12,06 | 12,06 | 11,89 | 11,89 | -1,41% | - |
| 05.05.2025 | 12,15 | 12,15 | 12,06 | 12,06 | -0,72% | - |
| 02.05.2025 | 11,19 | 12,58 | 11,19 | 12,15 | 8,56% | 300,00 |
| 30.04.2025 | 11,17 | 11,19 | 11,17 | 11,19 | 0,20% | - |
| 29.04.2025 | 10,90 | 11,39 | 10,90 | 11,17 | 2,44% | 600,00 |
| 28.04.2025 | 10,23 | 10,90 | 10,23 | 10,90 | 6,51% | - |
| 25.04.2025 | 10,46 | 10,46 | 10,23 | 10,23 | -2,16% | - |
| 24.04.2025 | 10,09 | 10,46 | 10,09 | 10,46 | 3,69% | - |
| 23.04.2025 | 9,90 | 10,18 | 9,90 | 10,09 | 1,90% | 700,00 |
| 22.04.2025 | 11,51 | 11,51 | 9,90 | 9,90 | -13,99% | 590,00 |
| 17.04.2025 | 11,40 | 12,00 | 11,40 | 11,51 | 0,96% | 300,00 |
| 16.04.2025 | 11,15 | 11,48 | 11,15 | 11,40 | 2,21% | 10,00 |
| 15.04.2025 | 10,63 | 11,15 | 10,63 | 11,15 | 4,95% | - |
| 14.04.2025 | 10,21 | 10,63 | 10,21 | 10,63 | 4,05% | - |
| 11.04.2025 | 11,00 | 11,00 | 10,21 | 10,21 | -4,54% | 150,00 |
| 10.04.2025 | 10,65 | 10,70 | 10,65 | 10,70 | 2,35% | 60,00 |
| 09.04.2025 | 11,05 | 11,05 | 10,45 | 10,45 | -5,39% | 60,00 |
| 08.04.2025 | 10,05 | 11,05 | 10,05 | 11,05 | 9,93% | - |
| 07.04.2025 | 10,12 | 10,12 | 9,40 | 10,05 | -0,65% | 300,00 |
| 04.04.2025 | 10,45 | 10,63 | 10,12 | 10,12 | -3,21% | 17,00 |
| 03.04.2025 | 10,17 | 10,50 | 10,17 | 10,45 | 2,81% | 100,00 |
| 02.04.2025 | 10,70 | 10,70 | 10,17 | 10,17 | -4,97% | 1,00 |
| 01.04.2025 | 10,96 | 11,14 | 10,70 | 10,70 | -1,56% | 8,00 |
| 31.03.2025 | 10,60 | 10,87 | 10,60 | 10,87 | 0,33% | - |
| 28.03.2025 | 11,10 | 11,10 | 10,83 | 10,83 | -2,43% | - |
| 27.03.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -1,72% | - |
| 26.03.2025 | 10,30 | 11,30 | 10,30 | 11,30 | 9,69% | - |
| 25.03.2025 | 10,21 | 10,30 | 10,21 | 10,30 | -1,08% | - |
| 24.03.2025 | 10,88 | 10,88 | 10,41 | 10,41 | -5,40% | 1,00 |
| 21.03.2025 | 10,94 | 11,01 | 10,94 | 11,01 | 2,48% | - |
| 20.03.2025 | 11,35 | 11,35 | 10,74 | 10,74 | -5,16% | 620,00 |
| 19.03.2025 | 11,65 | 11,65 | 11,32 | 11,32 | -2,83% | 15,00 |
| 18.03.2025 | 11,86 | 11,86 | 11,65 | 11,65 | 2,68% | - |
| 17.03.2025 | 11,60 | 11,60 | 11,35 | 11,35 | 1,89% | 950,00 |
| 14.03.2025 | 11,03 | 11,14 | 11,03 | 11,14 | 1,00% | - |
| 13.03.2025 | 12,06 | 12,06 | 11,03 | 11,03 | -8,57% | 100,00 |
| 12.03.2025 | 11,82 | 12,06 | 11,82 | 12,06 | 2,05% | - |
| 11.03.2025 | 11,26 | 11,82 | 11,26 | 11,82 | 4,97% | - |
| 10.03.2025 | 12,13 | 12,13 | 11,26 | 11,26 | -7,19% | 67,00 |
| 07.03.2025 | 11,92 | 12,13 | 11,75 | 12,13 | 1,81% | 200,00 |
| 06.03.2025 | 11,85 | 11,92 | 11,85 | 11,92 | -0,42% | 6,00 |
| 05.03.2025 | 10,88 | 12,30 | 10,88 | 11,97 | 6,23% | 1.795,00 |
| 04.03.2025 | 10,82 | 11,27 | 10,82 | 11,27 | 4,12% | - |
| 03.03.2025 | 10,87 | 11,02 | 10,82 | 10,82 | -0,42% | 150,00 |
| 28.02.2025 | 11,17 | 11,17 | 10,87 | 10,87 | -2,32% | 25,00 |
| 27.02.2025 | 9,90 | 11,12 | 9,90 | 11,12 | 12,36% | - |
| 26.02.2025 | 9,35 | 9,90 | 9,35 | 9,90 | 6,44% | 1.000,00 |
| 25.02.2025 | 9,57 | 9,57 | 9,30 | 9,30 | -2,76% | - |
| 24.02.2025 | 9,50 | 9,58 | 9,50 | 9,57 | 0,68% | 16,00 |
| 21.02.2025 | 9,05 | 9,50 | 9,05 | 9,50 | 4,95% | 512,00 |
| 20.02.2025 | 8,70 | 9,05 | 8,70 | 9,05 | 5,86% | 90,00 |
| 19.02.2025 | 8,47 | 8,55 | 8,47 | 8,55 | 0,51% | - |
| 18.02.2025 | 8,30 | 8,67 | 8,30 | 8,51 | 3,08% | 220,00 |
| 17.02.2025 | 8,80 | 8,80 | 8,25 | 8,25 | -7,64% | 240,00 |
| 14.02.2025 | 8,28 | 8,94 | 8,28 | 8,94 | 8,82% | 180,00 |
| 13.02.2025 | 8,05 | 8,21 | 8,05 | 8,21 | 3,02% | - |
| 12.02.2025 | 7,92 | 7,97 | 7,92 | 7,97 | -0,66% | - |
| 11.02.2025 | 7,93 | 8,03 | 7,93 | 8,03 | -0,34% | - |
| 10.02.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 3,72% | - |
| 07.02.2025 | 7,80 | 7,84 | 7,76 | 7,76 | 17,35% | 128,00 |
| 06.02.2025 | 6,62 | 6,62 | 6,62 | 6,62 | 0,75% | - |
| 05.02.2025 | 6,55 | 6,57 | 6,55 | 6,57 | -1,49% | - |