9,476€
0,57%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,41 | 9,47 | 9,41 | 9,47 | 0,47% | 5.100,00 |
| 20.12.2024 | 9,38 | 9,45 | 9,38 | 9,42 | 0,02% | 556,00 |
| 19.12.2024 | 9,53 | 9,53 | 9,33 | 9,42 | -1,22% | 6.468,00 |
| 18.12.2024 | 9,56 | 9,56 | 9,53 | 9,54 | -0,17% | 2.455,00 |
| 17.12.2024 | 9,58 | 9,58 | 9,55 | 9,55 | -0,08% | 9.950,00 |
| 16.12.2024 | 9,61 | 9,61 | 9,55 | 9,56 | -0,64% | 2.895,00 |
| 13.12.2024 | 9,53 | 9,62 | 9,50 | 9,62 | 0,86% | 3.571,00 |
| 12.12.2024 | 9,55 | 9,59 | 9,54 | 9,54 | -0,36% | 2.277,00 |
| 11.12.2024 | 9,69 | 9,69 | 9,56 | 9,57 | -1,60% | 13.485,00 |
| 10.12.2024 | 9,62 | 9,75 | 9,62 | 9,73 | 0,43% | 4.350,00 |
| 09.12.2024 | 9,75 | 9,78 | 9,69 | 9,69 | -0,76% | 9.980,00 |
| 06.12.2024 | 9,61 | 9,81 | 9,61 | 9,76 | 1,06% | 2.850,00 |
| 05.12.2024 | 9,45 | 9,66 | 9,45 | 9,66 | 2,55% | 4.194,00 |
| 04.12.2024 | 9,64 | 9,64 | 9,35 | 9,42 | -2,87% | 17.950,00 |
| 03.12.2024 | 9,63 | 9,70 | 9,63 | 9,70 | -3,69% | 5.200,00 |
| 02.12.2024 | 10,05 | 10,07 | 10,00 | 10,07 | 0,50% | 5.750,00 |
| 29.11.2024 | 10,05 | 10,08 | 10,02 | 10,02 | -0,69% | 2.917,00 |
| 28.11.2024 | 10,11 | 10,12 | 10,09 | 10,09 | 0,80% | 3.460,00 |
| 27.11.2024 | 10,09 | 10,09 | 10,01 | 10,01 | -0,50% | 1.050,00 |
| 26.11.2024 | 10,06 | 10,09 | 10,06 | 10,06 | -0,15% | 1.150,00 |
| 25.11.2024 | 10,06 | 10,08 | 10,01 | 10,08 | 1,17% | 3.932,00 |
| 22.11.2024 | 9,83 | 9,98 | 9,83 | 9,96 | 1,10% | 750,00 |
| 21.11.2024 | 9,87 | 9,90 | 9,85 | 9,85 | -0,55% | 11.398,00 |
| 20.11.2024 | 9,89 | 9,91 | 9,89 | 9,90 | -0,08% | 528,00 |
| 19.11.2024 | 9,84 | 9,91 | 9,79 | 9,91 | 0,90% | 2.815,00 |
| 18.11.2024 | 9,78 | 9,83 | 9,78 | 9,82 | 0,24% | 5.217,00 |
| 15.11.2024 | 9,79 | 9,80 | 9,74 | 9,80 | 1,60% | 1.720,00 |
| 14.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,33% | - |
| 13.11.2024 | 9,70 | 9,77 | 9,68 | 9,68 | -0,74% | 3.357,00 |
| 12.11.2024 | 9,93 | 9,93 | 9,75 | 9,75 | -2,40% | 7.879,00 |
| 11.11.2024 | 9,87 | 9,99 | 9,87 | 9,99 | 1,05% | 1.468,00 |
| 08.11.2024 | 9,82 | 9,89 | 9,82 | 9,89 | 0,57% | 3.421,00 |
| 07.11.2024 | 9,95 | 9,95 | 9,83 | 9,83 | -1,11% | 1.750,00 |
| 06.11.2024 | 10,22 | 10,22 | 9,90 | 9,94 | -1,63% | 2.255,00 |
| 05.11.2024 | 10,10 | 10,14 | 10,10 | 10,11 | -0,25% | 1.100,00 |
| 04.11.2024 | 10,03 | 10,13 | 10,03 | 10,13 | 0,10% | 2.540,00 |
| 01.11.2024 | 10,08 | 10,12 | 10,08 | 10,12 | 0,65% | 2.000,00 |
| 31.10.2024 | 9,91 | 10,06 | 9,91 | 10,06 | 0,45% | 895,00 |
| 30.10.2024 | 10,14 | 10,14 | 10,01 | 10,01 | -0,99% | 4.000,00 |
| 29.10.2024 | 10,06 | 10,11 | 10,06 | 10,11 | 0,70% | 6.800,00 |
| 28.10.2024 | 10,12 | 10,12 | 10,01 | 10,04 | -0,50% | 3.046,00 |
| 25.10.2024 | 10,18 | 10,18 | 10,08 | 10,09 | -1,51% | 3.465,00 |
| 24.10.2024 | 10,02 | 10,30 | 10,02 | 10,25 | 1,29% | 2.375,00 |
| 23.10.2024 | 10,10 | 10,16 | 10,08 | 10,12 | 0,95% | 4.354,00 |
| 22.10.2024 | 10,03 | 10,03 | 10,02 | 10,02 | -0,64% | 897,00 |
| 21.10.2024 | 10,16 | 10,16 | 10,09 | 10,09 | -0,98% | 6.635,00 |
| 18.10.2024 | 10,25 | 10,25 | 10,17 | 10,19 | -1,12% | 554,00 |
| 17.10.2024 | 10,20 | 10,32 | 10,20 | 10,30 | 0,19% | 3.150,00 |
| 16.10.2024 | 10,00 | 10,28 | 10,00 | 10,28 | 2,29% | 710,00 |
| 15.10.2024 | 10,07 | 10,11 | 10,05 | 10,05 | 0,10% | 778,00 |
| 14.10.2024 | 10,00 | 10,09 | 10,00 | 10,04 | 0,00% | 7.340,00 |
| 11.10.2024 | 10,12 | 10,12 | 10,02 | 10,04 | -1,28% | 1.100,00 |
| 10.10.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 1,09% | 246,00 |
| 09.10.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,30% | - |
| 08.10.2024 | 9,94 | 10,14 | 9,94 | 10,09 | 1,78% | 5.458,00 |
| 07.10.2024 | 9,81 | 9,93 | 9,81 | 9,91 | 0,59% | 2.508,00 |
| 04.10.2024 | 9,83 | 9,88 | 9,83 | 9,86 | 0,57% | 5.960,00 |
| 03.10.2024 | 10,10 | 10,10 | 9,80 | 9,80 | -3,50% | 4.350,00 |
| 02.10.2024 | 10,27 | 10,27 | 10,15 | 10,16 | -1,41% | 4.050,00 |
| 01.10.2024 | 10,28 | 10,36 | 10,28 | 10,30 | -0,77% | 1.233,00 |
| 30.09.2024 | 10,48 | 10,48 | 10,25 | 10,38 | -0,19% | 4.606,00 |
| 27.09.2024 | 10,37 | 10,42 | 10,37 | 10,40 | -1,09% | 291,00 |
| 26.09.2024 | 10,78 | 10,78 | 10,30 | 10,52 | -0,66% | 13.070,00 |
| 25.09.2024 | 10,71 | 10,71 | 10,59 | 10,59 | -1,67% | 1.400,00 |
| 24.09.2024 | 10,86 | 10,86 | 10,76 | 10,77 | -0,65% | 500,00 |
| 23.09.2024 | 10,84 | 10,85 | 10,84 | 10,84 | 1,12% | 7.934,00 |
| 20.09.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,70% | - |
| 19.09.2024 | 10,95 | 10,95 | 10,78 | 10,79 | -0,78% | 7.928,00 |
| 18.09.2024 | 10,83 | 10,88 | 10,83 | 10,88 | -0,09% | 500,00 |
| 17.09.2024 | 10,91 | 10,91 | 10,89 | 10,89 | -0,18% | 2.600,00 |
| 16.09.2024 | 10,83 | 10,91 | 10,83 | 10,91 | -0,05% | 9.920,00 |
| 13.09.2024 | 10,78 | 10,91 | 10,78 | 10,91 | 1,87% | 5.000,00 |
| 12.09.2024 | 10,78 | 10,78 | 10,71 | 10,71 | -0,74% | 2.858,00 |
| 11.09.2024 | 10,69 | 10,79 | 10,69 | 10,79 | 0,14% | 500,00 |
| 10.09.2024 | 10,70 | 10,78 | 10,70 | 10,78 | 0,61% | 3,00 |
| 09.09.2024 | 10,84 | 10,84 | 10,71 | 10,71 | 0,09% | 7.202,00 |
| 06.09.2024 | 10,73 | 10,76 | 10,70 | 10,70 | -0,65% | 900,00 |
| 05.09.2024 | 10,61 | 10,77 | 10,61 | 10,77 | 1,60% | 300,00 |
| 04.09.2024 | 10,44 | 10,60 | 10,44 | 10,60 | 1,00% | 134,00 |
| 03.09.2024 | 10,44 | 10,50 | 10,44 | 10,50 | 0,14% | 1.320,00 |
| 02.09.2024 | 10,30 | 10,48 | 10,30 | 10,48 | 0,77% | 3.480,00 |
| 30.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,24% | 100,00 |
| 29.08.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 0,29% | - |
| 28.08.2024 | 10,39 | 10,41 | 10,39 | 10,40 | 0,92% | 591,00 |
| 27.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,34% | - |
| 26.08.2024 | 10,25 | 10,34 | 10,25 | 10,34 | 0,98% | 820,00 |
| 23.08.2024 | 10,19 | 10,24 | 10,19 | 10,24 | 0,20% | 690,00 |
| 22.08.2024 | 10,20 | 10,22 | 10,20 | 10,22 | 0,05% | 10.570,00 |
| 21.08.2024 | 10,21 | 10,21 | 10,19 | 10,21 | 0,05% | 2.805,00 |
| 20.08.2024 | 10,29 | 10,29 | 10,19 | 10,21 | -0,97% | 4.613,00 |
| 19.08.2024 | 10,19 | 10,31 | 10,19 | 10,31 | 0,88% | 1.500,00 |
| 16.08.2024 | 10,21 | 10,22 | 10,19 | 10,22 | -0,97% | 2.940,00 |
| 15.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -0,29% | - |
| 14.08.2024 | 10,10 | 10,35 | 10,10 | 10,35 | 1,82% | 100,00 |
| 13.08.2024 | 10,13 | 10,16 | 10,13 | 10,16 | 0,64% | 1.500,00 |
| 12.08.2024 | 10,12 | 10,15 | 10,10 | 10,10 | -1,46% | 1.503,00 |
| 09.08.2024 | 10,13 | 10,25 | 10,13 | 10,25 | 0,44% | 5.020,00 |
| 08.08.2024 | 10,16 | 10,20 | 10,16 | 10,20 | 0,54% | 340,00 |
| 07.08.2024 | 10,22 | 10,22 | 10,08 | 10,15 | 0,74% | 1.605,00 |
| 06.08.2024 | 10,19 | 10,19 | 10,07 | 10,07 | -0,93% | 1.300,00 |