11,610€
5,74%
Echtzeit-Aktienkurs ORPEA ACT.NOM. EO 10,-
Bid:
Ask:
Aktienkurse zur ORPEA ACT.NOM. EO 10,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 11,08 | 11,72 | 10,98 | 11,45 | 3,67% | - |
| 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% | - |
| 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 |