12,590€
0,56%
Echtzeit-Aktienkurs ORPEA ACT.NOM. EO 10,-
Bid:
Ask:
Aktienkurse zur ORPEA ACT.NOM. EO 10,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 12,56 | 12,56 | 12,41 | 12,41 | -0,88% | - |
| 09.09.2026 | 12,59 | 12,59 | 12,52 | 12,52 | -0,56% | - |
| 08.09.2026 | 12,50 | 12,59 | 12,50 | 12,59 | 0,56% | - |
| 07.09.2026 | 12,62 | 12,62 | 12,52 | 12,52 | -0,87% | - |
| 04.09.2026 | 12,89 | 12,89 | 12,63 | 12,63 | 0,40% | - |
| 03.09.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -2,86% | - |
| 02.09.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 01.09.2026 | 12,91 | 12,95 | 12,91 | 12,95 | 0,00% | 100,00 |
| 31.08.2026 | 12,51 | 12,95 | 12,51 | 12,95 | 3,43% | - |
| 28.08.2026 | 12,59 | 12,59 | 12,52 | 12,52 | -0,24% | - |
| 27.08.2026 | 13,41 | 13,41 | 12,49 | 12,55 | -7,92% | 200,00 |
| 26.08.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -4,88% | - |
| 25.08.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 4,22% | 20,00 |
| 24.08.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,15% | - |
| 21.08.2026 | 13,90 | 13,90 | 13,77 | 13,77 | -1,50% | - |
| 20.08.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,01% | - |
| 19.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,72% | - |
| 18.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |
| 17.08.2026 | 14,08 | 14,08 | 13,98 | 13,98 | -0,43% | - |
| 14.08.2026 | 14,08 | 14,08 | 14,04 | 14,04 | 0,79% | - |
| 13.08.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 0,80% | - |
| 12.08.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -0,29% | - |
| 11.08.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -0,07% | - |
| 10.08.2026 | 14,28 | 14,28 | 13,87 | 13,87 | -6,91% | - |
| 07.08.2026 | 14,21 | 14,90 | 14,21 | 14,90 | 5,67% | 2.500,00 |
| 06.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,91% | - |
| 05.08.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 0,14% | - |
| 04.08.2026 | 13,58 | 14,21 | 13,58 | 14,21 | -1,80% | - |
| 03.08.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 0,56% | - |
| 31.07.2026 | 14,42 | 14,42 | 14,39 | 14,39 | 1,55% | - |
| 30.07.2026 | 14,26 | 14,26 | 14,10 | 14,17 | 0,43% | 160,00 |
| 29.07.2026 | 13,36 | 14,11 | 13,36 | 14,11 | 3,83% | 500,00 |
| 28.07.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -0,73% | - |
| 27.07.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 1,18% | - |
| 24.07.2026 | 13,50 | 13,53 | 13,50 | 13,53 | -1,38% | - |
| 23.07.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,22% | - |
| 22.07.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 0,07% | - |
| 21.07.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 0,74% | - |
| 20.07.2026 | 13,94 | 13,94 | 13,58 | 13,58 | -1,88% | - |
| 17.07.2026 | 13,89 | 13,89 | 13,84 | 13,84 | -3,08% | - |
| 16.07.2026 | 14,09 | 14,28 | 14,09 | 14,28 | 1,71% | 386,00 |
| 15.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
| 14.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,22% | - |
| 13.07.2026 | 13,59 | 13,87 | 13,59 | 13,87 | 1,02% | - |
| 10.07.2026 | 14,07 | 14,07 | 13,73 | 13,73 | -2,28% | 300,00 |
| 09.07.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 08.07.2026 | 14,06 | 14,06 | 14,00 | 14,00 | -1,27% | - |
| 07.07.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -3,14% | - |
| 06.07.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,00% | - |
| 03.07.2026 | 14,34 | 14,64 | 14,34 | 14,64 | 1,24% | - |
| 02.07.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 4,40% | - |
| 01.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,80% | - |
| 30.06.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,29% | - |
| 29.06.2026 | 14,34 | 14,34 | 13,70 | 13,70 | -3,86% | - |
| 26.06.2026 | 14,00 | 14,25 | 14,00 | 14,25 | 3,11% | - |
| 25.06.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 0,07% | - |
| 24.06.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,66% | - |
| 23.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,72% | - |
| 22.06.2026 | 14,20 | 14,20 | 13,82 | 13,82 | 2,90% | 75,00 |
| 19.06.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,37% | - |
| 18.06.2026 | 13,45 | 13,48 | 13,45 | 13,48 | -0,22% | - |
| 17.06.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -0,73% | - |
| 16.06.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 0,07% | - |
| 15.06.2026 | 13,78 | 13,78 | 13,60 | 13,60 | -2,79% | - |
| 12.06.2026 | 13,99 | 13,99 | 13,99 | 13,99 | 1,75% | - |
| 11.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -2,69% | - |
| 10.06.2026 | 13,92 | 14,13 | 13,92 | 14,13 | 1,51% | 20,00 |
| 09.06.2026 | 13,94 | 13,94 | 13,92 | 13,92 | 0,07% | - |
| 08.06.2026 | 13,59 | 13,91 | 13,59 | 13,91 | 1,76% | - |
| 05.06.2026 | 13,97 | 13,97 | 13,67 | 13,67 | -2,15% | - |
| 04.06.2026 | 13,87 | 13,97 | 13,87 | 13,97 | 0,79% | - |
| 03.06.2026 | 14,12 | 14,12 | 13,86 | 13,86 | -1,98% | - |
| 02.06.2026 | 14,63 | 14,63 | 14,14 | 14,14 | -3,68% | - |
| 01.06.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,27% | - |
| 29.05.2026 | 14,95 | 14,95 | 14,64 | 14,64 | -1,68% | - |
| 28.05.2026 | 14,73 | 14,89 | 14,73 | 14,89 | 0,34% | - |
| 27.05.2026 | 14,68 | 14,84 | 14,68 | 14,84 | 0,68% | - |
| 26.05.2026 | 14,85 | 14,85 | 14,74 | 14,74 | -1,07% | - |
| 25.05.2026 | 14,65 | 14,90 | 14,65 | 14,90 | 3,19% | - |
| 22.05.2026 | 14,60 | 14,60 | 14,44 | 14,44 | -1,03% | - |
| 21.05.2026 | 14,49 | 14,59 | 14,49 | 14,59 | 0,34% | - |
| 20.05.2026 | 14,43 | 14,54 | 14,43 | 14,54 | 0,55% | - |
| 19.05.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -0,21% | - |
| 18.05.2026 | 14,75 | 14,75 | 14,49 | 14,49 | -2,75% | - |
| 15.05.2026 | 14,91 | 14,91 | 14,90 | 14,90 | 1,29% | - |
| 14.05.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 1,94% | - |
| 13.05.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 0,42% | - |
| 12.05.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -0,28% | - |
| 11.05.2026 | 14,91 | 14,91 | 14,41 | 14,41 | -3,68% | - |
| 08.05.2026 | 14,87 | 14,96 | 14,87 | 14,96 | 1,01% | - |
| 07.05.2026 | 14,81 | 14,81 | 14,81 | 14,81 | -0,94% | - |
| 06.05.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,81% | - |
| 05.05.2026 | 14,23 | 14,83 | 14,23 | 14,83 | 4,58% | - |
| 04.05.2026 | 14,16 | 14,18 | 14,16 | 14,18 | 0,14% | - |
| 30.04.2026 | 14,00 | 14,16 | 14,00 | 14,16 | -1,94% | - |
| 29.04.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 0,42% | - |
| 28.04.2026 | 14,59 | 14,59 | 14,38 | 14,38 | -1,64% | - |
| 27.04.2026 | 14,07 | 14,62 | 14,07 | 14,62 | 5,10% | - |
| 24.04.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 0,43% | - |
| 23.04.2026 | 13,54 | 13,85 | 13,54 | 13,85 | 1,76% | - |