16,550€
0,49%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,43 | 16,58 | 16,43 | 16,55 | 0,49% | 3.163,00 |
| 05.02.2026 | 16,30 | 16,47 | 16,16 | 16,47 | 0,55% | 8.715,00 |
| 04.02.2026 | 16,16 | 16,74 | 16,16 | 16,38 | 3,08% | 13.402,00 |
| 03.02.2026 | 15,96 | 15,96 | 15,77 | 15,89 | -0,13% | 4.587,00 |
| 02.02.2026 | 15,81 | 15,92 | 15,81 | 15,91 | 1,92% | 3.374,00 |
| 30.01.2026 | 15,58 | 15,66 | 15,52 | 15,61 | 0,16% | 2.056,00 |
| 29.01.2026 | 15,59 | 15,74 | 15,57 | 15,59 | -0,57% | 8.059,00 |
| 28.01.2026 | 15,31 | 15,68 | 15,26 | 15,68 | 1,75% | 2.370,00 |
| 27.01.2026 | 15,33 | 15,41 | 15,33 | 15,41 | 0,95% | 1.137,00 |
| 26.01.2026 | 15,10 | 15,30 | 15,09 | 15,26 | 1,77% | 3.384,00 |
| 23.01.2026 | 14,97 | 15,00 | 14,93 | 15,00 | 0,40% | 1.676,00 |
| 22.01.2026 | 14,59 | 14,95 | 14,59 | 14,94 | 2,93% | 14.501,00 |
| 21.01.2026 | 14,64 | 14,67 | 14,51 | 14,51 | -1,06% | 4.432,00 |
| 20.01.2026 | 14,78 | 14,86 | 14,67 | 14,67 | -0,58% | 3.561,00 |
| 19.01.2026 | 14,82 | 14,97 | 14,75 | 14,75 | 0,03% | 6.729,00 |
| 16.01.2026 | 14,70 | 14,88 | 14,70 | 14,75 | 0,89% | 3.992,00 |
| 15.01.2026 | 14,51 | 14,62 | 14,51 | 14,62 | 0,48% | 1.087,00 |
| 14.01.2026 | 14,25 | 14,59 | 14,25 | 14,55 | 3,05% | 5.481,00 |
| 13.01.2026 | 14,09 | 14,19 | 14,06 | 14,12 | -0,53% | 1.566,00 |
| 12.01.2026 | 14,19 | 14,25 | 14,07 | 14,19 | -0,18% | 6.723,00 |
| 09.01.2026 | 14,53 | 14,53 | 14,21 | 14,22 | -2,97% | 3.012,00 |
| 08.01.2026 | 14,56 | 14,68 | 14,56 | 14,65 | 1,10% | 4.277,00 |
| 07.01.2026 | 14,36 | 14,54 | 14,32 | 14,49 | 0,56% | 11.244,00 |
| 06.01.2026 | 14,47 | 14,53 | 14,39 | 14,41 | 1,69% | 6.912,00 |
| 05.01.2026 | 14,29 | 14,29 | 14,08 | 14,17 | -1,19% | 2.739,00 |
| 02.01.2026 | 14,26 | 14,36 | 14,25 | 14,34 | 1,02% | 4.328,00 |
| 30.12.2025 | 14,18 | 14,20 | 14,18 | 14,20 | 0,07% | 1.923,00 |
| 29.12.2025 | 14,01 | 14,20 | 14,01 | 14,19 | 1,07% | 15.453,00 |
| 23.12.2025 | 13,96 | 14,06 | 13,96 | 14,04 | 0,83% | 2.237,00 |
| 22.12.2025 | 13,77 | 13,94 | 13,77 | 13,92 | 0,00% | 2.689,00 |
| 19.12.2025 | 13,89 | 13,92 | 13,86 | 13,92 | 0,32% | 186,00 |
| 18.12.2025 | 13,85 | 13,91 | 13,84 | 13,88 | 0,54% | 3.417,00 |
| 17.12.2025 | 13,64 | 13,80 | 13,64 | 13,80 | 1,36% | 3.876,00 |
| 16.12.2025 | 13,85 | 13,85 | 13,60 | 13,62 | -1,84% | 4.931,00 |
| 15.12.2025 | 13,61 | 13,91 | 13,55 | 13,87 | 1,39% | 12.128,00 |
| 12.12.2025 | 13,72 | 13,72 | 13,66 | 13,68 | -0,36% | 436,00 |
| 11.12.2025 | 13,65 | 13,73 | 13,65 | 13,73 | 0,48% | 3.977,00 |
| 10.12.2025 | 13,63 | 13,69 | 13,50 | 13,67 | -0,22% | 47.706,00 |
| 09.12.2025 | 13,70 | 13,76 | 13,66 | 13,70 | 0,04% | 3.392,00 |
| 08.12.2025 | 13,72 | 13,72 | 13,62 | 13,69 | -0,58% | 13.168,00 |
| 05.12.2025 | 14,01 | 14,01 | 13,77 | 13,77 | -1,99% | 20.195,00 |
| 04.12.2025 | 14,02 | 14,07 | 14,02 | 14,05 | 0,07% | 1.103,00 |
| 03.12.2025 | 14,02 | 14,12 | 14,02 | 14,04 | 0,14% | 3.328,00 |
| 02.12.2025 | 13,79 | 14,06 | 13,79 | 14,02 | -0,85% | 1.833,00 |
| 01.12.2025 | 14,16 | 14,21 | 14,14 | 14,14 | -0,56% | 1.700,00 |
| 28.11.2025 | 14,18 | 14,22 | 14,00 | 14,22 | 0,49% | 8.923,00 |
| 27.11.2025 | 14,08 | 14,15 | 14,06 | 14,15 | 1,47% | 1.307,00 |
| 26.11.2025 | 13,94 | 14,16 | 13,94 | 13,95 | -0,46% | 2.517,00 |
| 25.11.2025 | 13,96 | 14,08 | 13,96 | 14,01 | 0,36% | 15.846,00 |
| 24.11.2025 | 13,95 | 14,01 | 13,95 | 13,96 | 0,22% | 1.100,00 |
| 21.11.2025 | 13,64 | 13,95 | 13,64 | 13,93 | 1,68% | 625,00 |
| 20.11.2025 | 13,80 | 13,80 | 13,68 | 13,70 | -1,15% | 7.813,00 |
| 19.11.2025 | 13,89 | 13,95 | 13,72 | 13,86 | -1,11% | 47.291,00 |
| 18.11.2025 | 13,95 | 14,02 | 13,87 | 14,02 | -0,28% | 9.259,00 |
| 17.11.2025 | 14,06 | 14,06 | 14,01 | 14,06 | 0,07% | 1.955,00 |
| 14.11.2025 | 14,24 | 14,24 | 13,91 | 14,05 | -2,23% | 12.157,00 |
| 13.11.2025 | 14,25 | 14,42 | 14,21 | 14,37 | 0,81% | 42.349,00 |
| 12.11.2025 | 14,19 | 14,25 | 14,19 | 14,25 | 0,53% | 16.650,00 |
| 11.11.2025 | 14,23 | 14,25 | 14,18 | 14,18 | 0,07% | 10.390,00 |
| 10.11.2025 | 14,08 | 14,19 | 14,06 | 14,17 | 0,14% | 14.619,00 |
| 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 |