11,425€
0,31%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,48 | 11,56 | 11,45 | 11,49 | 0,83% | 3.374,00 |
| 27.02.2025 | 11,38 | 11,44 | 11,38 | 11,39 | 0,89% | 8.047,00 |
| 26.02.2025 | 11,26 | 11,36 | 11,26 | 11,29 | 1,71% | 3.282,00 |
| 25.02.2025 | 11,20 | 11,39 | 11,10 | 11,10 | -0,63% | 22.871,00 |
| 24.02.2025 | 11,11 | 11,17 | 11,01 | 11,17 | 0,63% | 57.068,00 |
| 21.02.2025 | 10,97 | 11,10 | 10,97 | 11,10 | 3,35% | 9.021,00 |
| 20.02.2025 | 10,90 | 10,92 | 10,74 | 10,74 | -1,56% | 1.210,00 |
| 19.02.2025 | 10,88 | 10,91 | 10,86 | 10,91 | -0,18% | 795,00 |
| 18.02.2025 | 10,83 | 10,93 | 10,83 | 10,93 | 0,14% | 3.362,00 |
| 17.02.2025 | 10,97 | 11,00 | 10,92 | 10,92 | 0,69% | 2.256,00 |
| 14.02.2025 | 11,02 | 11,02 | 10,84 | 10,84 | -2,47% | 10.933,00 |
| 13.02.2025 | 10,90 | 11,16 | 10,90 | 11,12 | 4,46% | 46.329,00 |
| 12.02.2025 | 10,68 | 10,79 | 10,64 | 10,64 | 0,05% | 210.422,00 |
| 11.02.2025 | 10,69 | 10,72 | 10,64 | 10,64 | 0,33% | 4.298,00 |
| 10.02.2025 | 10,54 | 10,67 | 10,54 | 10,60 | 0,28% | 16.286,00 |
| 07.02.2025 | 10,50 | 10,58 | 10,50 | 10,57 | 1,00% | 2.910,00 |
| 06.02.2025 | 10,45 | 10,54 | 10,45 | 10,47 | 0,87% | 13.373,00 |
| 05.02.2025 | 10,41 | 10,43 | 10,38 | 10,38 | 0,00% | 10.062,00 |
| 04.02.2025 | 10,38 | 10,47 | 10,38 | 10,38 | -0,24% | 84.283,00 |
| 03.02.2025 | 10,39 | 10,41 | 10,35 | 10,40 | 1,32% | 16.327,00 |
| 31.01.2025 | 10,38 | 10,40 | 10,27 | 10,27 | -1,20% | 1.296,00 |
| 30.01.2025 | 10,37 | 10,40 | 10,37 | 10,39 | -0,24% | 2.146,00 |
| 29.01.2025 | 10,35 | 10,43 | 10,35 | 10,42 | -0,10% | 10.675,00 |
| 28.01.2025 | 10,45 | 10,45 | 10,41 | 10,43 | 1,16% | 2.506,00 |
| 27.01.2025 | 10,30 | 10,38 | 10,30 | 10,31 | 1,28% | 18.470,00 |
| 24.01.2025 | 10,16 | 10,18 | 10,16 | 10,18 | -0,29% | 18,00 |
| 23.01.2025 | 10,23 | 10,23 | 10,17 | 10,21 | -0,24% | 39,00 |
| 22.01.2025 | 10,29 | 10,32 | 10,23 | 10,23 | -0,82% | 980,00 |
| 21.01.2025 | 10,26 | 10,32 | 10,23 | 10,32 | 0,39% | 6.605,00 |
| 20.01.2025 | 10,26 | 10,30 | 10,26 | 10,28 | 0,34% | 9.817,00 |
| 17.01.2025 | 10,19 | 10,25 | 10,18 | 10,24 | 0,94% | 17.075,00 |
| 16.01.2025 | 10,08 | 10,17 | 10,08 | 10,15 | -0,20% | 2.225,00 |
| 15.01.2025 | 10,04 | 10,17 | 10,03 | 10,17 | 2,57% | 27.157,00 |
| 14.01.2025 | 9,85 | 9,98 | 9,85 | 9,91 | 0,96% | 11.298,00 |
| 13.01.2025 | 9,73 | 9,86 | 9,73 | 9,82 | 1,43% | 20.827,00 |
| 10.01.2025 | 9,73 | 9,75 | 9,68 | 9,68 | 0,90% | 13.407,00 |
| 09.01.2025 | 9,61 | 9,68 | 9,59 | 9,59 | 0,69% | 3.002,00 |
| 08.01.2025 | 9,57 | 9,60 | 9,46 | 9,53 | -0,96% | 16.474,00 |
| 07.01.2025 | 9,58 | 9,63 | 9,53 | 9,62 | -0,19% | 6.627,00 |
| 06.01.2025 | 9,63 | 9,64 | 9,60 | 9,64 | 0,50% | 1.752,00 |
| 03.01.2025 | 9,68 | 9,68 | 9,59 | 9,59 | -1,11% | 1.543,00 |
| 02.01.2025 | 9,73 | 9,73 | 9,65 | 9,70 | 0,73% | 2.621,00 |
| 30.12.2024 | 9,59 | 9,64 | 9,59 | 9,63 | 3,39% | 1.950,00 |
| 27.12.2024 | 9,48 | 9,58 | 9,31 | 9,31 | -2,51% | 2.321,00 |
| 23.12.2024 | 9,46 | 9,55 | 9,42 | 9,55 | 0,78% | 10.041,00 |
| 20.12.2024 | 9,40 | 9,48 | 9,40 | 9,48 | -0,67% | 2.835,00 |
| 19.12.2024 | 9,49 | 9,54 | 9,38 | 9,54 | 0,32% | 40.254,00 |
| 18.12.2024 | 9,54 | 9,56 | 9,51 | 9,51 | -0,94% | 1.903,00 |
| 17.12.2024 | 9,57 | 9,65 | 9,55 | 9,60 | -0,25% | 24.274,00 |
| 16.12.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 0,15% | 156,00 |
| 13.12.2024 | 9,54 | 9,63 | 9,54 | 9,61 | -0,04% | 1.426,00 |
| 12.12.2024 | 9,55 | 9,61 | 9,47 | 9,61 | 0,10% | 47.020,00 |
| 11.12.2024 | 9,64 | 9,64 | 9,56 | 9,60 | -0,06% | 13.653,00 |
| 10.12.2024 | 9,73 | 9,76 | 9,61 | 9,61 | -1,66% | 1.123,00 |
| 09.12.2024 | 9,76 | 9,77 | 9,73 | 9,77 | 0,74% | 2.868,00 |
| 06.12.2024 | 9,81 | 9,83 | 9,70 | 9,70 | 0,60% | 20.408,00 |
| 05.12.2024 | 9,48 | 9,68 | 9,48 | 9,64 | 2,31% | 12.648,00 |
| 04.12.2024 | 9,49 | 9,50 | 9,40 | 9,42 | -2,66% | 26.812,00 |
| 03.12.2024 | 9,70 | 9,70 | 9,68 | 9,68 | -3,01% | 45.424,00 |
| 02.12.2024 | 10,04 | 10,16 | 9,98 | 9,98 | -0,73% | 21.855,00 |
| 29.11.2024 | 10,02 | 10,07 | 10,01 | 10,06 | 0,00% | 2.266,00 |
| 28.11.2024 | 10,15 | 10,15 | 10,06 | 10,06 | 1,20% | 12.778,00 |
| 27.11.2024 | 10,06 | 10,11 | 9,94 | 9,94 | -1,18% | 6.032,00 |
| 26.11.2024 | 10,07 | 10,07 | 10,06 | 10,06 | -0,54% | 1.517,00 |
| 25.11.2024 | 10,04 | 10,11 | 9,96 | 10,11 | 1,16% | 23.092,00 |
| 22.11.2024 | 9,96 | 9,99 | 9,95 | 9,99 | 1,34% | 10.783,00 |
| 21.11.2024 | 9,90 | 9,92 | 9,86 | 9,86 | -0,82% | 482,00 |
| 20.11.2024 | 9,92 | 9,94 | 9,92 | 9,94 | 0,00% | 176,00 |
| 19.11.2024 | 9,82 | 9,94 | 9,79 | 9,94 | 1,20% | 1.989,00 |
| 18.11.2024 | 9,80 | 9,83 | 9,80 | 9,83 | 0,20% | 173,00 |
| 15.11.2024 | 9,75 | 9,82 | 9,75 | 9,81 | 0,53% | 8.733,00 |
| 14.11.2024 | 9,72 | 9,76 | 9,72 | 9,75 | 0,58% | 11.387,00 |
| 13.11.2024 | 9,73 | 9,74 | 9,66 | 9,70 | -0,57% | 18.677,00 |
| 12.11.2024 | 9,83 | 9,83 | 9,73 | 9,75 | -2,13% | 11.451,00 |
| 11.11.2024 | 9,92 | 10,00 | 9,92 | 9,97 | 0,42% | 5.337,00 |
| 08.11.2024 | 9,84 | 9,92 | 9,83 | 9,92 | 0,96% | 15.918,00 |
| 07.11.2024 | 9,98 | 9,98 | 9,82 | 9,83 | -1,25% | 23.261,00 |
| 06.11.2024 | 10,04 | 10,04 | 9,90 | 9,95 | -0,96% | 14.237,00 |
| 05.11.2024 | 10,09 | 10,09 | 10,05 | 10,05 | 0,50% | 47,00 |
| 04.11.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -0,60% | 49,00 |
| 01.11.2024 | 10,08 | 10,12 | 10,06 | 10,06 | 0,40% | 2.673,00 |
| 31.10.2024 | 9,92 | 10,02 | 9,92 | 10,02 | 0,24% | 37,00 |
| 30.10.2024 | 10,06 | 10,06 | 9,98 | 10,00 | -1,23% | 1.949,00 |
| 29.10.2024 | 10,07 | 10,12 | 10,05 | 10,12 | 0,65% | 527,00 |
| 28.10.2024 | 10,15 | 10,15 | 10,04 | 10,06 | -1,08% | 162,00 |
| 25.10.2024 | 10,19 | 10,19 | 10,06 | 10,17 | -0,25% | 39.706,00 |
| 24.10.2024 | 10,32 | 10,34 | 10,19 | 10,19 | 1,24% | 11.820,00 |
| 23.10.2024 | 10,08 | 10,19 | 10,07 | 10,07 | -0,35% | 12.539,00 |
| 22.10.2024 | 10,01 | 10,10 | 10,00 | 10,10 | 0,00% | 2.208,00 |
| 21.10.2024 | 10,12 | 10,12 | 10,08 | 10,10 | -0,10% | 10.011,00 |
| 18.10.2024 | 10,18 | 10,18 | 10,11 | 10,11 | -1,56% | 184,00 |
| 17.10.2024 | 10,25 | 10,31 | 10,25 | 10,27 | 0,05% | 3.570,00 |
| 16.10.2024 | 10,17 | 10,28 | 10,17 | 10,27 | 1,89% | 7.879,00 |
| 15.10.2024 | 10,11 | 10,11 | 10,03 | 10,08 | 0,50% | 4.307,00 |
| 14.10.2024 | 10,07 | 10,11 | 10,03 | 10,03 | -0,25% | 4.266,00 |
| 11.10.2024 | 10,11 | 10,11 | 10,01 | 10,05 | -0,94% | 2.804,00 |
| 10.10.2024 | 10,11 | 10,19 | 10,11 | 10,15 | 0,10% | 872,00 |
| 09.10.2024 | 10,12 | 10,14 | 10,09 | 10,14 | 0,55% | 1.877,00 |
| 08.10.2024 | 10,07 | 10,14 | 10,06 | 10,08 | 1,74% | 24.810,00 |
| 07.10.2024 | 9,77 | 9,93 | 9,75 | 9,91 | 1,33% | 5.378,00 |