14,145€
1,73%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,97 | 14,23 | 13,97 | 14,15 | 1,73% | 2.559,00 |
| 06.11.2025 | 13,82 | 13,91 | 13,82 | 13,91 | 1,87% | 922,00 |
| 05.11.2025 | 13,73 | 13,77 | 13,65 | 13,65 | -0,33% | 13.551,00 |
| 04.11.2025 | 13,75 | 13,75 | 13,56 | 13,70 | -1,23% | 3.025,00 |
| 03.11.2025 | 13,98 | 14,05 | 13,87 | 13,87 | 0,22% | 27.572,00 |
| 31.10.2025 | 13,84 | 13,86 | 13,84 | 13,84 | -0,14% | 600,00 |
| 30.10.2025 | 13,76 | 13,86 | 13,76 | 13,86 | 1,13% | 273,00 |
| 29.10.2025 | 13,72 | 13,75 | 13,70 | 13,70 | 0,18% | 5.557,00 |
| 28.10.2025 | 13,66 | 13,86 | 13,64 | 13,68 | 0,00% | 7.633,00 |
| 27.10.2025 | 13,91 | 13,91 | 13,68 | 13,68 | -2,36% | 739,00 |
| 24.10.2025 | 13,99 | 14,01 | 13,97 | 14,01 | -0,99% | 1.034,00 |
| 23.10.2025 | 14,12 | 14,22 | 14,03 | 14,15 | 0,53% | 4.716,00 |
| 22.10.2025 | 14,10 | 14,10 | 13,91 | 14,07 | 0,00% | 1.333,00 |
| 21.10.2025 | 14,10 | 14,16 | 14,06 | 14,07 | -0,07% | 1.686,00 |
| 20.10.2025 | 14,24 | 14,28 | 14,08 | 14,08 | -1,74% | 3.234,00 |
| 17.10.2025 | 14,09 | 14,33 | 14,09 | 14,33 | 3,32% | 22.083,00 |
| 16.10.2025 | 14,01 | 14,12 | 13,87 | 13,87 | -1,11% | 15.872,00 |
| 15.10.2025 | 14,18 | 14,18 | 13,88 | 14,03 | 3,31% | 8.298,00 |
| 14.10.2025 | 13,48 | 13,58 | 13,48 | 13,58 | 0,78% | 4.053,00 |
| 13.10.2025 | 13,60 | 13,60 | 13,44 | 13,47 | -0,26% | 15.186,00 |
| 10.10.2025 | 13,58 | 13,62 | 13,51 | 13,51 | -0,22% | 482,00 |
| 09.10.2025 | 13,50 | 13,56 | 13,47 | 13,54 | 1,08% | 9.629,00 |
| 08.10.2025 | 13,38 | 13,40 | 13,37 | 13,39 | 1,55% | 1.676,00 |
| 07.10.2025 | 13,18 | 13,25 | 13,14 | 13,19 | 0,27% | 23.981,00 |
| 06.10.2025 | 13,26 | 13,26 | 13,12 | 13,15 | -0,53% | 6.991,00 |
| 03.10.2025 | 13,54 | 13,54 | 13,22 | 13,22 | -2,36% | 36.238,00 |
| 02.10.2025 | 13,47 | 13,54 | 13,47 | 13,54 | -1,60% | 839,00 |
| 01.10.2025 | 13,79 | 13,79 | 13,61 | 13,76 | -0,36% | 16.758,00 |
| 30.09.2025 | 13,68 | 13,81 | 13,64 | 13,81 | 1,81% | 1.549,00 |
| 29.09.2025 | 13,68 | 13,69 | 13,57 | 13,57 | -1,56% | 393,00 |
| 26.09.2025 | 13,75 | 13,83 | 13,73 | 13,78 | 1,62% | 1.690,00 |
| 25.09.2025 | 13,65 | 13,65 | 13,56 | 13,56 | 0,63% | 1.804,00 |
| 24.09.2025 | 13,69 | 13,69 | 13,47 | 13,48 | -1,39% | 5.757,00 |
| 23.09.2025 | 13,71 | 13,78 | 13,67 | 13,67 | -0,36% | 537,00 |
| 22.09.2025 | 13,73 | 13,75 | 13,72 | 13,72 | 0,33% | 192,00 |
| 19.09.2025 | 13,69 | 13,71 | 13,64 | 13,67 | 0,33% | 1.561,00 |
| 18.09.2025 | 13,58 | 13,63 | 13,58 | 13,63 | -0,22% | 2.893,00 |
| 17.09.2025 | 13,68 | 13,68 | 13,64 | 13,66 | 0,15% | 1.932,00 |
| 16.09.2025 | 13,75 | 13,75 | 13,64 | 13,64 | -1,73% | 1.228,00 |
| 15.09.2025 | 13,87 | 13,93 | 13,87 | 13,88 | -0,29% | 3.528,00 |
| 12.09.2025 | 13,94 | 13,94 | 13,85 | 13,92 | 1,76% | 994,00 |
| 05.09.2025 | 13,67 | 13,75 | 13,57 | 13,68 | -1,01% | 152.688,00 |
| 04.09.2025 | 13,53 | 13,82 | 13,53 | 13,82 | 2,75% | 1.189,00 |
| 03.09.2025 | 13,70 | 13,70 | 13,45 | 13,45 | -1,93% | 6.889,00 |
| 02.09.2025 | 13,78 | 13,85 | 13,71 | 13,71 | -1,15% | 2.164,00 |
| 01.09.2025 | 13,96 | 13,96 | 13,87 | 13,87 | -0,61% | 1.887,00 |
| 29.08.2025 | 13,86 | 13,99 | 13,83 | 13,96 | 1,38% | 4.235,00 |
| 28.08.2025 | 13,71 | 13,77 | 13,71 | 13,77 | -0,69% | 79,00 |
| 27.08.2025 | 13,83 | 13,86 | 13,63 | 13,86 | -0,36% | 7.634,00 |
| 26.08.2025 | 14,04 | 14,04 | 13,79 | 13,91 | -2,32% | 4.505,00 |
| 25.08.2025 | 14,40 | 14,40 | 14,23 | 14,24 | -3,78% | 10.363,00 |
| 22.08.2025 | 14,50 | 14,80 | 14,48 | 14,80 | 2,71% | 4.974,00 |
| 21.08.2025 | 14,43 | 14,43 | 14,41 | 14,41 | 1,84% | 4.330,00 |
| 20.08.2025 | 14,42 | 14,42 | 14,15 | 14,15 | -1,84% | 10.301,00 |
| 19.08.2025 | 14,49 | 14,49 | 14,38 | 14,42 | -0,52% | 1.407,00 |
| 18.08.2025 | 14,50 | 14,54 | 14,49 | 14,49 | 0,42% | 2.130,00 |
| 15.08.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,31% | 98,00 |
| 14.08.2025 | 14,32 | 14,40 | 14,32 | 14,39 | -0,07% | 2.243,00 |
| 13.08.2025 | 14,11 | 14,40 | 14,11 | 14,40 | 1,73% | 5.858,00 |
| 12.08.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -0,04% | 1.140,00 |
| 11.08.2025 | 13,94 | 14,16 | 13,94 | 14,16 | 1,11% | 4.978,00 |
| 08.08.2025 | 13,95 | 14,00 | 13,95 | 14,00 | 1,93% | 437,00 |
| 07.08.2025 | 13,82 | 13,91 | 13,60 | 13,74 | -1,12% | 36.467,00 |
| 06.08.2025 | 13,72 | 13,93 | 13,72 | 13,89 | 0,69% | 1.340,00 |
| 05.08.2025 | 13,77 | 13,86 | 13,76 | 13,80 | 0,33% | 3.239,00 |
| 04.08.2025 | 13,80 | 13,85 | 13,75 | 13,75 | -0,36% | 6.862,00 |
| 01.08.2025 | 13,41 | 13,80 | 13,41 | 13,80 | 2,37% | 82.053,00 |
| 31.07.2025 | 13,28 | 13,48 | 13,28 | 13,48 | 0,04% | 1.213,00 |
| 30.07.2025 | 13,37 | 13,48 | 13,32 | 13,48 | 3,73% | 1.238,00 |
| 29.07.2025 | 12,97 | 13,40 | 12,95 | 12,99 | -1,55% | 4.930,00 |
| 28.07.2025 | 13,23 | 13,23 | 13,07 | 13,20 | -0,90% | 376,00 |
| 25.07.2025 | 13,26 | 13,32 | 13,26 | 13,32 | 0,26% | 573,00 |
| 24.07.2025 | 13,18 | 13,31 | 13,18 | 13,28 | 0,91% | 1.317,00 |
| 23.07.2025 | 13,20 | 13,20 | 13,05 | 13,16 | -0,45% | 623,00 |
| 22.07.2025 | 13,12 | 13,22 | 13,12 | 13,22 | 1,19% | 8.349,00 |
| 21.07.2025 | 13,13 | 13,13 | 12,97 | 13,07 | -0,80% | 7.888,00 |
| 18.07.2025 | 13,22 | 13,23 | 13,17 | 13,17 | 0,08% | 1.021,00 |
| 17.07.2025 | 13,13 | 13,21 | 13,13 | 13,16 | -0,04% | 699,00 |
| 16.07.2025 | 13,09 | 13,17 | 13,09 | 13,17 | 0,77% | 252,00 |
| 15.07.2025 | 13,20 | 13,20 | 13,02 | 13,07 | -2,50% | 336,00 |
| 14.07.2025 | 13,00 | 13,40 | 12,99 | 13,40 | 3,72% | 440,00 |
| 11.07.2025 | 13,01 | 13,05 | 12,92 | 12,92 | 1,69% | 36.760,00 |
| 10.07.2025 | 13,08 | 13,08 | 12,71 | 12,71 | -3,71% | 17.620,00 |
| 09.07.2025 | 13,09 | 13,20 | 13,04 | 13,20 | 1,58% | 28.305,00 |
| 08.07.2025 | 13,04 | 13,06 | 12,99 | 12,99 | 0,12% | 1.401,00 |
| 07.07.2025 | 13,33 | 13,33 | 12,98 | 12,98 | -3,03% | 119,00 |
| 04.07.2025 | 13,22 | 13,38 | 13,22 | 13,38 | 1,87% | 594,00 |
| 03.07.2025 | 13,25 | 13,25 | 13,14 | 13,14 | -0,42% | 1.138,00 |
| 02.07.2025 | 13,28 | 13,44 | 13,19 | 13,19 | 0,50% | 5.579,00 |
| 01.07.2025 | 13,04 | 13,22 | 13,03 | 13,13 | 2,14% | 3.094,00 |
| 30.06.2025 | 12,86 | 12,92 | 12,85 | 12,85 | 0,67% | 5.417,00 |
| 27.06.2025 | 12,75 | 12,86 | 12,75 | 12,77 | 2,12% | 9.364,00 |
| 26.06.2025 | 12,74 | 12,74 | 12,50 | 12,50 | 0,00% | 332,00 |
| 25.06.2025 | 12,70 | 12,75 | 12,50 | 12,50 | -0,04% | 1.142,00 |
| 24.06.2025 | 12,76 | 12,76 | 12,51 | 12,51 | 0,00% | 196,00 |
| 23.06.2025 | 12,76 | 12,79 | 12,51 | 12,51 | -1,61% | 9.898,00 |
| 20.06.2025 | 12,80 | 12,83 | 12,71 | 12,71 | 0,47% | 504,00 |
| 19.06.2025 | 12,83 | 12,89 | 12,65 | 12,65 | 0,00% | 2.355,00 |
| 18.06.2025 | 12,75 | 12,84 | 12,65 | 12,65 | -0,16% | 730,00 |
| 17.06.2025 | 12,63 | 12,71 | 12,63 | 12,67 | 0,00% | 6.069,00 |