Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 9,84 | 9,89 | 9,75 | 9,78 | -0,14% | 64.156,00 |
| 03.10.2024 | 9,94 | 9,94 | 9,70 | 9,79 | -3,91% | 86.375,00 |
| 02.10.2024 | 10,22 | 10,22 | 10,14 | 10,19 | -1,36% | 29.826,00 |
| 01.10.2024 | 10,32 | 10,33 | 10,30 | 10,33 | 0,44% | 1.667,00 |
| 30.09.2024 | 10,33 | 10,33 | 10,27 | 10,29 | -1,48% | 10.903,00 |
| 27.09.2024 | 10,45 | 10,46 | 10,39 | 10,44 | -0,43% | 12.456,00 |
| 26.09.2024 | 10,54 | 10,54 | 10,41 | 10,49 | -1,64% | 23.487,00 |
| 25.09.2024 | 10,61 | 10,66 | 10,61 | 10,66 | -1,16% | 6.300,00 |
| 24.09.2024 | 10,81 | 10,81 | 10,67 | 10,79 | -0,60% | 3.157,00 |
| 23.09.2024 | 10,81 | 10,85 | 10,78 | 10,85 | 0,23% | 1.224,00 |
| 20.09.2024 | 10,80 | 10,84 | 10,80 | 10,83 | 0,51% | 1.687,00 |
| 19.09.2024 | 10,77 | 10,79 | 10,73 | 10,77 | -1,33% | 1.514,00 |
| 18.09.2024 | 10,89 | 10,93 | 10,89 | 10,92 | 0,74% | 4.453,00 |
| 17.09.2024 | 10,95 | 10,95 | 10,82 | 10,84 | -0,64% | 1.927,00 |
| 16.09.2024 | 10,84 | 10,92 | 10,84 | 10,91 | 0,23% | 1.428,00 |
| 13.09.2024 | 10,88 | 10,92 | 10,87 | 10,88 | 0,97% | 25.672,00 |
| 12.09.2024 | 10,74 | 10,79 | 10,72 | 10,78 | -0,05% | 26.111,00 |
| 11.09.2024 | 10,76 | 10,80 | 10,76 | 10,78 | 0,00% | 3.457,00 |
| 10.09.2024 | 10,75 | 10,79 | 10,75 | 10,78 | 0,28% | 33.177,00 |
| 09.09.2024 | 10,76 | 10,78 | 10,71 | 10,75 | -0,23% | 1.908,00 |
| 06.09.2024 | 10,73 | 10,78 | 10,71 | 10,78 | 0,14% | 70.207,00 |
| 05.09.2024 | 10,68 | 10,82 | 10,68 | 10,76 | 1,27% | 82.905,00 |
| 04.09.2024 | 10,57 | 10,63 | 10,57 | 10,63 | 0,95% | 6.499,00 |
| 03.09.2024 | 10,51 | 10,53 | 10,46 | 10,53 | 0,38% | 2.383,00 |
| 02.09.2024 | 10,35 | 10,49 | 10,35 | 10,49 | 1,75% | 18.484,00 |
| 30.08.2024 | 10,39 | 10,41 | 10,28 | 10,31 | -0,87% | 4.281,00 |
| 29.08.2024 | 10,45 | 10,50 | 10,40 | 10,40 | -0,38% | 13.488,00 |
| 28.08.2024 | 10,41 | 10,44 | 10,40 | 10,44 | 0,48% | 1.283,00 |
| 27.08.2024 | 10,39 | 10,39 | 10,37 | 10,39 | 0,63% | 2.842,00 |
| 26.08.2024 | 10,28 | 10,33 | 10,28 | 10,32 | 0,44% | 779,00 |
| 23.08.2024 | 10,19 | 10,28 | 10,19 | 10,28 | 1,03% | 944,00 |
| 22.08.2024 | 10,18 | 10,21 | 10,17 | 10,17 | -0,29% | 9.157,00 |
| 21.08.2024 | 10,20 | 10,20 | 10,18 | 10,20 | 0,00% | 5.407,00 |
| 20.08.2024 | 10,33 | 10,33 | 10,15 | 10,20 | -1,07% | 2.824,00 |
| 19.08.2024 | 10,29 | 10,37 | 10,29 | 10,31 | 0,59% | 22.987,00 |
| 16.08.2024 | 10,18 | 10,25 | 10,18 | 10,25 | 0,44% | 428,00 |
| 15.08.2024 | 10,29 | 10,33 | 10,21 | 10,21 | -0,58% | 3.254,00 |
| 14.08.2024 | 10,23 | 10,27 | 10,21 | 10,27 | 0,74% | 718,00 |
| 13.08.2024 | 10,15 | 10,19 | 10,12 | 10,19 | 0,74% | 3.800,00 |
| 12.08.2024 | 10,16 | 10,16 | 10,09 | 10,12 | -0,30% | 825,00 |
| 09.08.2024 | 10,13 | 10,28 | 10,13 | 10,15 | -0,15% | 7.494,00 |
| 08.08.2024 | 10,16 | 10,20 | 10,14 | 10,16 | 0,10% | 7.586,00 |
| 07.08.2024 | 10,11 | 10,16 | 10,05 | 10,15 | 0,54% | 14.860,00 |
| 06.08.2024 | 10,12 | 10,12 | 10,00 | 10,10 | -0,54% | 43.026,00 |