12,500€
-0,95%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 12,72 | 12,81 | 12,50 | 12,50 | -0,95% | 3.905,00 |
| 12.06.2025 | 12,77 | 12,81 | 12,62 | 12,62 | 2,48% | 1.586,00 |
| 11.06.2025 | 12,55 | 12,56 | 12,32 | 12,32 | -0,44% | 27.398,00 |
| 10.06.2025 | 12,59 | 12,63 | 12,37 | 12,37 | -1,00% | 1.683,00 |
| 09.06.2025 | 12,69 | 12,69 | 12,50 | 12,50 | 0,52% | 21.259,00 |
| 06.06.2025 | 12,85 | 12,85 | 12,43 | 12,43 | -1,31% | 1.770,00 |
| 05.06.2025 | 12,69 | 12,80 | 12,60 | 12,60 | -0,83% | 5.021,00 |
| 04.06.2025 | 12,75 | 12,75 | 12,70 | 12,70 | 0,55% | 4.634,00 |
| 03.06.2025 | 12,77 | 12,83 | 12,63 | 12,63 | -2,85% | 13.344,00 |
| 02.06.2025 | 13,26 | 13,26 | 13,00 | 13,00 | -0,08% | 2.601,00 |
| 30.05.2025 | 13,18 | 13,26 | 13,01 | 13,01 | 0,04% | 5.496,00 |
| 29.05.2025 | 13,02 | 13,19 | 13,01 | 13,01 | 0,00% | 1.435,00 |
| 28.05.2025 | 13,27 | 13,28 | 13,01 | 13,01 | -2,25% | 11.744,00 |
| 27.05.2025 | 13,34 | 13,34 | 13,24 | 13,31 | -0,22% | 1.999,00 |
| 26.05.2025 | 13,37 | 13,37 | 13,30 | 13,34 | 0,53% | 4.757,00 |
| 23.05.2025 | 13,37 | 13,38 | 13,27 | 13,27 | -1,15% | 2.275,00 |
| 22.05.2025 | 13,33 | 13,42 | 13,30 | 13,42 | 0,49% | 11.089,00 |
| 21.05.2025 | 13,28 | 13,38 | 13,25 | 13,36 | 0,83% | 3.152,00 |
| 20.05.2025 | 13,08 | 13,26 | 13,06 | 13,25 | 3,03% | 18.227,00 |
| 19.05.2025 | 12,80 | 12,86 | 12,78 | 12,86 | 0,43% | 1.597,00 |
| 16.05.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 1,75% | 1.765,00 |
| 15.05.2025 | 12,43 | 12,58 | 12,39 | 12,58 | 1,90% | 2.613,00 |
| 14.05.2025 | 12,42 | 12,45 | 12,33 | 12,35 | 0,86% | 10.126,00 |
| 13.05.2025 | 12,41 | 12,41 | 12,24 | 12,24 | -0,33% | 3.692,00 |
| 12.05.2025 | 12,56 | 12,56 | 12,28 | 12,28 | -2,96% | 1.129,00 |
| 09.05.2025 | 12,66 | 12,66 | 12,62 | 12,66 | 1,00% | 3.246,00 |
| 08.05.2025 | 12,70 | 12,70 | 12,53 | 12,53 | -1,76% | 5.196,00 |
| 07.05.2025 | 12,89 | 12,89 | 12,74 | 12,76 | -1,88% | 2.726,00 |
| 06.05.2025 | 12,78 | 13,00 | 12,78 | 13,00 | 2,36% | 1.842,00 |
| 05.05.2025 | 12,73 | 12,78 | 12,70 | 12,70 | -0,35% | 862,00 |
| 02.05.2025 | 12,74 | 12,76 | 12,70 | 12,75 | 0,24% | 780,00 |
| 30.04.2025 | 12,67 | 12,78 | 12,67 | 12,72 | 1,96% | 1.161,00 |
| 29.04.2025 | 12,44 | 12,54 | 12,41 | 12,47 | 1,30% | 5.554,00 |
| 28.04.2025 | 12,39 | 12,39 | 12,31 | 12,31 | 0,45% | 1.488,00 |
| 25.04.2025 | 12,51 | 12,52 | 12,26 | 12,26 | -3,08% | 2.709,00 |
| 24.04.2025 | 12,47 | 12,73 | 12,47 | 12,65 | 0,40% | 12.726,00 |
| 23.04.2025 | 12,73 | 12,73 | 12,58 | 12,60 | -0,67% | 7.673,00 |
| 22.04.2025 | 12,59 | 12,78 | 12,59 | 12,68 | 1,36% | 5.511,00 |
| 17.04.2025 | 12,54 | 12,62 | 12,49 | 12,51 | -0,20% | 1.412,00 |
| 16.04.2025 | 12,47 | 12,55 | 12,42 | 12,54 | 0,93% | 9.846,00 |
| 15.04.2025 | 12,42 | 12,42 | 12,34 | 12,42 | 1,39% | 3.627,00 |
| 14.04.2025 | 12,30 | 12,39 | 12,25 | 12,25 | -0,04% | 2.962,00 |
| 11.04.2025 | 12,19 | 12,34 | 12,19 | 12,26 | -0,37% | 17.935,00 |
| 10.04.2025 | 11,92 | 12,30 | 11,86 | 12,30 | 3,19% | 3.188,00 |
| 09.04.2025 | 11,71 | 11,92 | 11,62 | 11,92 | -0,67% | 6.483,00 |
| 08.04.2025 | 11,71 | 12,00 | 11,71 | 12,00 | -0,12% | 36.354,00 |
| 07.04.2025 | 11,61 | 12,11 | 11,61 | 12,02 | -1,31% | 9.785,00 |
| 04.04.2025 | 12,42 | 12,50 | 12,11 | 12,18 | -2,52% | 13.799,00 |
| 03.04.2025 | 12,12 | 12,49 | 12,12 | 12,49 | 3,57% | 39.903,00 |
| 02.04.2025 | 12,08 | 12,08 | 11,98 | 12,06 | -0,45% | 11.558,00 |
| 01.04.2025 | 12,02 | 12,12 | 12,02 | 12,12 | 1,04% | 9.592,00 |
| 31.03.2025 | 11,88 | 11,99 | 11,88 | 11,99 | 0,76% | 37.247,00 |
| 28.03.2025 | 11,88 | 11,90 | 11,85 | 11,90 | 0,55% | 2.041,00 |
| 27.03.2025 | 11,69 | 11,84 | 11,69 | 11,84 | -0,55% | 9.711,00 |
| 26.03.2025 | 11,61 | 11,90 | 11,61 | 11,90 | 0,63% | 2.464,00 |
| 25.03.2025 | 11,78 | 11,83 | 11,73 | 11,83 | 0,72% | 7.233,00 |
| 24.03.2025 | 11,85 | 11,85 | 11,68 | 11,74 | -0,21% | 4.697,00 |
| 21.03.2025 | 11,86 | 11,88 | 11,77 | 11,77 | -1,01% | 3.645,00 |
| 20.03.2025 | 11,80 | 11,89 | 11,77 | 11,89 | 0,17% | 4.057,00 |
| 19.03.2025 | 11,78 | 11,87 | 11,78 | 11,87 | 0,13% | 3.390,00 |
| 18.03.2025 | 11,82 | 11,89 | 11,79 | 11,85 | -0,08% | 1.847,00 |
| 17.03.2025 | 11,82 | 11,86 | 11,74 | 11,86 | -0,34% | 3.443,00 |
| 14.03.2025 | 11,83 | 11,90 | 11,78 | 11,90 | -0,83% | 4.576,00 |
| 13.03.2025 | 11,78 | 12,00 | 11,78 | 12,00 | 2,30% | 3.550,00 |
| 12.03.2025 | 11,81 | 11,81 | 11,68 | 11,73 | -0,89% | 12.734,00 |
| 11.03.2025 | 11,88 | 11,89 | 11,72 | 11,84 | -0,67% | 6.742,00 |
| 10.03.2025 | 11,75 | 11,95 | 11,75 | 11,92 | 0,13% | 86.950,00 |
| 07.03.2025 | 11,67 | 11,90 | 11,66 | 11,90 | 0,93% | 8.760,00 |
| 06.03.2025 | 11,42 | 11,79 | 11,42 | 11,79 | 2,17% | 1.897,00 |
| 05.03.2025 | 11,55 | 11,60 | 11,51 | 11,54 | 0,79% | 6.556,00 |
| 04.03.2025 | 11,57 | 11,65 | 11,45 | 11,45 | -1,12% | 11.859,00 |
| 03.03.2025 | 11,51 | 11,58 | 11,50 | 11,58 | 0,83% | 6.164,00 |
| 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 |