18,488€
0,34%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,66 | 18,66 | 18,64 | 18,64 | 1,17% | 30,00 |
| 13.05.2026 | 18,50 | 18,60 | 18,43 | 18,43 | 1,01% | 9.595,00 |
| 12.05.2026 | 18,13 | 18,35 | 18,13 | 18,24 | 1,33% | 3.000,00 |
| 11.05.2026 | 17,82 | 18,00 | 17,82 | 18,00 | 2,13% | 22,00 |
| 08.05.2026 | 17,63 | 17,63 | 17,63 | 17,63 | -1,09% | 280,00 |
| 07.05.2026 | 17,80 | 17,82 | 17,80 | 17,82 | 0,20% | 750,00 |
| 06.05.2026 | 18,01 | 18,01 | 17,79 | 17,79 | -0,81% | 750,00 |
| 05.05.2026 | 18,18 | 18,18 | 17,93 | 17,93 | 1,76% | 1.009,00 |
| 04.05.2026 | 17,77 | 17,77 | 17,60 | 17,62 | 0,46% | 3.057,00 |
| 30.04.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,26% | - |
| 29.04.2026 | 17,43 | 17,50 | 17,40 | 17,50 | 0,37% | 160,00 |
| 28.04.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -0,40% | 100,00 |
| 27.04.2026 | 17,58 | 17,58 | 17,50 | 17,50 | -1,27% | 1,00 |
| 24.04.2026 | 17,81 | 17,81 | 17,73 | 17,73 | -0,89% | 580,00 |
| 23.04.2026 | 17,73 | 18,17 | 17,73 | 17,89 | 1,30% | 439,00 |
| 22.04.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 0,14% | - |
| 21.04.2026 | 17,74 | 17,74 | 17,63 | 17,63 | -0,96% | 2.555,00 |
| 20.04.2026 | 17,09 | 17,80 | 17,09 | 17,80 | 2,53% | 550,00 |
| 17.04.2026 | 17,74 | 17,74 | 17,36 | 17,36 | -2,72% | 1.200,00 |
| 16.04.2026 | 17,86 | 17,86 | 17,85 | 17,85 | 0,11% | 560,00 |
| 15.04.2026 | 17,65 | 17,87 | 17,65 | 17,83 | 0,56% | 1.500,00 |
| 14.04.2026 | 17,71 | 17,73 | 17,56 | 17,73 | 0,94% | 900,00 |
| 13.04.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -2,42% | 1.000,00 |
| 10.04.2026 | 18,15 | 18,15 | 18,00 | 18,00 | -0,50% | 1.050,00 |
| 09.04.2026 | 17,95 | 18,09 | 17,95 | 18,09 | -2,14% | 200,00 |
| 08.04.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 2,07% | 1.000,00 |
| 07.04.2026 | 17,96 | 18,11 | 17,96 | 18,11 | 1,29% | 1.950,00 |
| 02.04.2026 | 17,19 | 17,88 | 17,19 | 17,88 | 1,65% | 750,00 |
| 01.04.2026 | 18,00 | 18,00 | 17,54 | 17,59 | -0,76% | 4.726,00 |
| 31.03.2026 | 17,47 | 17,72 | 17,47 | 17,72 | 1,90% | 581,00 |
| 30.03.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -0,06% | 7.000,00 |
| 27.03.2026 | 17,27 | 17,40 | 17,27 | 17,40 | 1,96% | 1.610,00 |
| 26.03.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -0,55% | - |
| 25.03.2026 | 17,00 | 17,16 | 16,89 | 17,16 | 0,56% | 1.515,00 |
| 24.03.2026 | 16,92 | 17,10 | 16,92 | 17,07 | 0,65% | 425,00 |
| 23.03.2026 | 17,01 | 17,01 | 16,96 | 16,96 | -0,50% | 800,00 |
| 20.03.2026 | 17,17 | 17,25 | 17,04 | 17,04 | -1,56% | 11.000,00 |
| 19.03.2026 | 17,12 | 17,32 | 17,12 | 17,31 | 0,29% | 7.900,00 |
| 18.03.2026 | 17,76 | 17,76 | 17,26 | 17,26 | -2,32% | 2.126,00 |
| 17.03.2026 | 17,46 | 17,67 | 17,46 | 17,67 | 0,48% | 633,00 |
| 16.03.2026 | 17,44 | 17,59 | 17,44 | 17,59 | 1,24% | 10,00 |
| 13.03.2026 | 16,67 | 17,37 | 16,67 | 17,37 | 2,18% | 3.200,00 |
| 12.03.2026 | 16,91 | 17,00 | 16,90 | 17,00 | 0,24% | 5.115,00 |
| 11.03.2026 | 17,03 | 17,03 | 16,96 | 16,96 | -0,47% | 50,00 |
| 10.03.2026 | 17,15 | 17,15 | 17,04 | 17,04 | -0,53% | 180,00 |
| 09.03.2026 | 17,12 | 17,13 | 17,12 | 17,13 | -0,17% | 225,00 |
| 06.03.2026 | 17,37 | 17,37 | 17,16 | 17,16 | -0,06% | 1.530,00 |
| 05.03.2026 | 17,65 | 17,84 | 17,17 | 17,17 | -3,08% | 850,00 |
| 04.03.2026 | 17,83 | 17,83 | 17,68 | 17,72 | 0,06% | 1.330,00 |
| 03.03.2026 | 17,66 | 17,71 | 17,57 | 17,71 | -2,07% | 1.344,00 |
| 02.03.2026 | 17,59 | 18,21 | 17,59 | 18,08 | 1,06% | 1.150,00 |
| 27.02.2026 | 17,86 | 17,89 | 17,86 | 17,89 | 0,65% | - |
| 26.02.2026 | 17,84 | 18,00 | 17,78 | 17,78 | -1,63% | 2.550,00 |
| 25.02.2026 | 18,06 | 18,07 | 18,03 | 18,07 | 0,31% | 1.387,00 |
| 24.02.2026 | 17,93 | 18,02 | 17,93 | 18,02 | 1,78% | 3.360,00 |
| 23.02.2026 | 17,59 | 17,74 | 17,57 | 17,70 | -0,11% | 3.855,00 |
| 20.02.2026 | 18,01 | 18,01 | 17,72 | 17,72 | -2,48% | 6.615,00 |
| 19.02.2026 | 17,26 | 18,17 | 17,15 | 18,17 | 5,82% | 8.942,00 |
| 18.02.2026 | 16,91 | 17,40 | 16,91 | 17,17 | 5,31% | 5.160,00 |
| 17.02.2026 | 17,12 | 17,36 | 16,31 | 16,31 | -5,81% | 2.454,00 |
| 16.02.2026 | 17,10 | 17,32 | 17,07 | 17,31 | 1,29% | 7.106,00 |
| 13.02.2026 | 17,23 | 17,23 | 16,98 | 17,09 | -0,67% | 4.462,00 |
| 12.02.2026 | 17,11 | 17,21 | 17,11 | 17,21 | 1,21% | 870,00 |
| 11.02.2026 | 16,44 | 17,00 | 16,37 | 17,00 | 3,19% | 3.290,00 |
| 10.02.2026 | 16,55 | 16,55 | 16,48 | 16,48 | -0,15% | 1.548,00 |
| 09.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,12% | 650,00 |
| 06.02.2026 | 16,38 | 16,54 | 16,38 | 16,52 | 0,49% | 2.160,00 |
| 05.02.2026 | 16,45 | 16,45 | 16,14 | 16,44 | -1,08% | 1.168,00 |
| 04.02.2026 | 15,92 | 16,66 | 15,92 | 16,62 | 4,20% | 19.569,00 |
| 03.02.2026 | 15,89 | 16,00 | 15,89 | 15,95 | -0,28% | 900,00 |
| 02.02.2026 | 15,21 | 16,00 | 15,21 | 16,00 | 2,96% | 2.107,00 |
| 30.01.2026 | 15,53 | 15,66 | 15,53 | 15,54 | -1,24% | 3.443,00 |
| 29.01.2026 | 15,58 | 15,73 | 15,58 | 15,73 | 0,48% | 1.003,00 |
| 28.01.2026 | 15,34 | 15,66 | 15,34 | 15,66 | 1,72% | 3.070,00 |
| 27.01.2026 | 15,20 | 15,39 | 15,20 | 15,39 | 1,79% | 1.285,00 |
| 26.01.2026 | 14,97 | 15,30 | 14,97 | 15,12 | 0,77% | 3.172,00 |
| 23.01.2026 | 14,95 | 15,01 | 14,88 | 15,01 | 0,57% | 2.112,00 |
| 22.01.2026 | 14,60 | 14,92 | 14,60 | 14,92 | 2,09% | 2.630,00 |
| 21.01.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -1,02% | 580,00 |
| 20.01.2026 | 14,70 | 14,78 | 14,70 | 14,77 | -0,14% | 1.840,00 |
| 19.01.2026 | 14,49 | 15,00 | 14,44 | 14,79 | -0,07% | 11.850,00 |
| 16.01.2026 | 14,57 | 14,84 | 14,57 | 14,80 | 1,54% | 7.147,00 |
| 15.01.2026 | 14,52 | 14,57 | 14,40 | 14,57 | 0,73% | 936,00 |
| 14.01.2026 | 14,39 | 14,47 | 14,39 | 14,47 | 3,25% | 2.505,00 |
| 13.01.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -1,09% | - |
| 12.01.2026 | 14,12 | 14,18 | 14,12 | 14,17 | 0,00% | 1.035,00 |
| 09.01.2026 | 14,64 | 14,64 | 14,17 | 14,17 | -1,80% | 1.483,00 |
| 08.01.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -0,17% | - |
| 07.01.2026 | 14,25 | 14,45 | 14,25 | 14,45 | 0,38% | 1.800,00 |
| 06.01.2026 | 14,26 | 14,47 | 14,26 | 14,40 | 2,53% | 8.274,00 |
| 05.01.2026 | 14,40 | 14,40 | 14,04 | 14,04 | -2,16% | 1.430,00 |
| 02.01.2026 | 13,98 | 14,38 | 13,98 | 14,35 | 1,45% | 36.631,00 |
| 30.12.2025 | 14,12 | 14,15 | 14,12 | 14,15 | -0,25% | 150,00 |
| 29.12.2025 | 14,12 | 14,18 | 14,06 | 14,18 | 1,61% | 1.164,00 |
| 23.12.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,38% | 150,00 |
| 22.12.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -1,04% | - |
| 19.12.2025 | 13,92 | 13,92 | 13,91 | 13,91 | 0,00% | 538,00 |
| 18.12.2025 | 13,80 | 13,91 | 13,80 | 13,91 | 0,83% | 1.207,00 |
| 17.12.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,04% | 10,00 |
| 16.12.2025 | 13,78 | 13,80 | 13,78 | 13,80 | 1,17% | 662,00 |