12,628€
0,46%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,57 | 12,68 | 12,56 | 12,62 | 0,42% | 250,00 |
| 08.05.2025 | 12,85 | 12,85 | 12,57 | 12,57 | -2,56% | 1.515,00 |
| 07.05.2025 | 12,81 | 12,95 | 12,77 | 12,90 | 0,74% | 4.961,00 |
| 06.05.2025 | 12,79 | 12,83 | 12,76 | 12,81 | 0,75% | 5.840,00 |
| 05.05.2025 | 12,82 | 12,82 | 12,71 | 12,71 | -0,47% | 1.598,00 |
| 02.05.2025 | 12,79 | 12,82 | 12,77 | 12,77 | -0,23% | 1.092,00 |
| 30.04.2025 | 12,64 | 12,80 | 12,64 | 12,80 | 1,59% | 1.825,00 |
| 29.04.2025 | 12,43 | 12,60 | 12,43 | 12,60 | 2,48% | 1.220,00 |
| 28.04.2025 | 12,29 | 12,30 | 12,29 | 12,30 | -1,13% | 50,00 |
| 25.04.2025 | 12,74 | 12,74 | 12,44 | 12,44 | -1,35% | 2.000,00 |
| 24.04.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,32% | - |
| 23.04.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -0,82% | 1.600,00 |
| 22.04.2025 | 12,58 | 12,78 | 12,58 | 12,75 | 1,19% | 8.420,00 |
| 17.04.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 3.828,00 |
| 16.04.2025 | 12,19 | 12,60 | 12,19 | 12,60 | 1,45% | 4.400,00 |
| 15.04.2025 | 12,15 | 12,42 | 12,15 | 12,42 | 1,39% | 4.400,00 |
| 14.04.2025 | 12,30 | 12,37 | 12,25 | 12,25 | 0,12% | 2.823,00 |
| 11.04.2025 | 12,08 | 12,26 | 12,08 | 12,24 | 3,07% | 6.760,00 |
| 10.04.2025 | 12,20 | 12,25 | 11,87 | 11,87 | -4,27% | 3.330,00 |
| 09.04.2025 | 11,55 | 12,40 | 11,55 | 12,40 | 3,90% | 14.785,00 |
| 08.04.2025 | 12,00 | 12,00 | 11,80 | 11,94 | 0,25% | 1.840,00 |
| 07.04.2025 | 11,50 | 11,91 | 10,70 | 11,91 | -2,18% | 8.115,00 |
| 04.04.2025 | 12,32 | 12,50 | 12,17 | 12,17 | -1,85% | 31.095,00 |
| 03.04.2025 | 11,75 | 12,40 | 11,75 | 12,40 | 3,33% | 5.570,00 |
| 02.04.2025 | 11,99 | 12,06 | 11,99 | 12,00 | -0,29% | 2.050,00 |
| 01.04.2025 | 11,96 | 12,05 | 11,96 | 12,04 | 0,80% | 18.569,00 |
| 31.03.2025 | 11,80 | 11,97 | 11,80 | 11,94 | 0,72% | 3.850,00 |
| 28.03.2025 | 11,78 | 11,87 | 11,78 | 11,86 | 0,72% | 3.500,00 |
| 27.03.2025 | 11,49 | 11,78 | 11,49 | 11,77 | 0,43% | 3.620,00 |
| 26.03.2025 | 11,52 | 11,72 | 11,45 | 11,72 | -0,42% | 3.500,00 |
| 25.03.2025 | 11,65 | 11,78 | 11,65 | 11,77 | 0,56% | 11.750,00 |
| 24.03.2025 | 11,90 | 11,90 | 11,69 | 11,71 | -1,43% | 14.435,00 |
| 21.03.2025 | 11,79 | 11,88 | 11,79 | 11,88 | 0,81% | 12.647,00 |
| 20.03.2025 | 11,76 | 11,83 | 11,76 | 11,78 | 0,04% | 1.970,00 |
| 19.03.2025 | 11,74 | 11,84 | 11,74 | 11,78 | -0,72% | 1.370,00 |
| 18.03.2025 | 11,81 | 11,86 | 11,77 | 11,86 | 0,38% | 4.172,00 |
| 17.03.2025 | 11,68 | 11,82 | 11,68 | 11,82 | 0,55% | 4.261,00 |
| 14.03.2025 | 11,70 | 11,85 | 11,70 | 11,75 | -1,09% | 450,00 |
| 13.03.2025 | 11,64 | 11,88 | 11,64 | 11,88 | 1,19% | 10.130,00 |
| 12.03.2025 | 11,64 | 11,84 | 11,64 | 11,74 | -0,51% | 2.200,00 |
| 11.03.2025 | 11,89 | 11,89 | 11,74 | 11,80 | -0,13% | 700,00 |
| 10.03.2025 | 11,69 | 11,91 | 11,69 | 11,82 | 0,94% | 7.440,00 |
| 07.03.2025 | 11,42 | 11,71 | 11,42 | 11,71 | 2,23% | 8.000,00 |
| 06.03.2025 | 11,49 | 11,68 | 11,44 | 11,45 | 0,88% | 7.848,00 |
| 05.03.2025 | 11,69 | 11,69 | 11,35 | 11,35 | -2,91% | 7.193,00 |
| 04.03.2025 | 11,44 | 11,69 | 11,44 | 11,69 | 1,26% | 7.500,00 |
| 03.03.2025 | 11,50 | 11,55 | 11,45 | 11,55 | 0,22% | 2.958,00 |
| 28.02.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,83% | 2.800,00 |
| 27.02.2025 | 11,22 | 11,45 | 11,22 | 11,43 | 0,40% | 5.000,00 |
| 26.02.2025 | 11,30 | 11,38 | 11,30 | 11,38 | 0,26% | 3.665,00 |
| 25.02.2025 | 11,17 | 11,35 | 11,17 | 11,35 | 1,98% | 6.455,00 |
| 24.02.2025 | 11,10 | 11,16 | 11,10 | 11,13 | 1,18% | 5.045,00 |
| 21.02.2025 | 10,95 | 11,05 | 10,95 | 11,00 | 0,64% | 2.785,00 |
| 20.02.2025 | 10,84 | 10,93 | 10,84 | 10,93 | 0,28% | 4.320,00 |
| 19.02.2025 | 10,91 | 10,91 | 10,84 | 10,90 | -0,05% | 1.575,00 |
| 18.02.2025 | 10,83 | 10,91 | 10,83 | 10,91 | 0,05% | 2.054,00 |
| 17.02.2025 | 10,95 | 10,96 | 10,90 | 10,90 | -0,37% | 2.550,00 |
| 14.02.2025 | 11,00 | 11,00 | 10,91 | 10,94 | -1,04% | 17.500,00 |
| 13.02.2025 | 10,55 | 11,18 | 10,55 | 11,06 | 2,60% | 7.300,00 |
| 12.02.2025 | 10,64 | 10,83 | 10,64 | 10,78 | 1,13% | 5.792,00 |
| 11.02.2025 | 10,58 | 10,68 | 10,58 | 10,66 | 0,09% | 1.210,00 |
| 10.02.2025 | 10,51 | 10,67 | 10,51 | 10,65 | 0,66% | 7.902,00 |
| 07.02.2025 | 10,42 | 10,58 | 10,42 | 10,58 | 0,52% | 884,00 |
| 06.02.2025 | 10,42 | 10,52 | 10,42 | 10,52 | 0,86% | 4.573,00 |
| 05.02.2025 | 10,35 | 10,43 | 10,35 | 10,43 | 0,29% | 1.900,00 |
| 04.02.2025 | 10,37 | 10,40 | 10,37 | 10,40 | 0,10% | 100,00 |
| 03.02.2025 | 10,07 | 10,39 | 10,07 | 10,39 | 0,05% | 10.991,00 |
| 31.01.2025 | 10,38 | 10,39 | 10,38 | 10,39 | -0,10% | 2.200,00 |
| 30.01.2025 | 10,43 | 10,43 | 10,37 | 10,40 | 0,19% | 15.373,00 |
| 29.01.2025 | 10,50 | 10,50 | 10,38 | 10,38 | -0,57% | 1.180,00 |
| 28.01.2025 | 10,21 | 10,44 | 10,21 | 10,44 | 1,16% | 550,00 |
| 27.01.2025 | 10,00 | 10,40 | 10,00 | 10,32 | 1,68% | 2.409,00 |
| 24.01.2025 | 10,17 | 10,27 | 10,15 | 10,15 | 0,00% | 3.050,00 |
| 23.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,84% | - |
| 22.01.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,73% | - |
| 21.01.2025 | 10,20 | 10,30 | 10,20 | 10,26 | -0,39% | 1.600,00 |
| 20.01.2025 | 10,20 | 10,31 | 10,20 | 10,30 | 0,54% | 3.410,00 |
| 17.01.2025 | 10,10 | 10,27 | 10,10 | 10,25 | 1,04% | 3.105,00 |
| 16.01.2025 | 10,08 | 10,14 | 10,07 | 10,14 | -0,10% | 11.005,00 |
| 15.01.2025 | 9,92 | 10,15 | 9,92 | 10,15 | 2,67% | 7.950,00 |
| 14.01.2025 | 9,80 | 9,93 | 9,80 | 9,89 | 0,77% | 3.670,00 |
| 13.01.2025 | 9,59 | 9,81 | 9,59 | 9,81 | 1,24% | 500,00 |
| 10.01.2025 | 9,66 | 9,74 | 9,64 | 9,69 | 0,46% | 2.885,00 |
| 09.01.2025 | 9,61 | 9,65 | 9,61 | 9,65 | 0,40% | 690,00 |
| 08.01.2025 | 9,55 | 9,61 | 9,48 | 9,61 | 0,08% | 6.370,00 |
| 07.01.2025 | 9,55 | 9,65 | 9,55 | 9,60 | -0,25% | 1.613,00 |
| 06.01.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -0,08% | - |
| 03.01.2025 | 9,70 | 9,70 | 9,63 | 9,63 | -0,86% | 180,00 |
| 02.01.2025 | 9,50 | 9,72 | 9,50 | 9,72 | 0,87% | 2.045,00 |
| 30.12.2024 | 9,47 | 9,64 | 9,47 | 9,63 | 0,65% | 7.600,00 |
| 27.12.2024 | 9,34 | 9,57 | 9,34 | 9,57 | 1,10% | 2.341,00 |
| 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 |