13,825€
-0,32%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 13,95 | 13,97 | 13,82 | 13,90 | 0,18% | 1.600,00 |
| 12.09.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,27% | - |
| 11.09.2025 | 13,68 | 13,92 | 13,67 | 13,91 | 1,51% | 5.000,00 |
| 10.09.2025 | 13,67 | 13,70 | 13,61 | 13,70 | 1,16% | 1.915,00 |
| 09.09.2025 | 13,49 | 13,61 | 13,47 | 13,54 | 0,13% | - |
| 08.09.2025 | 13,63 | 13,68 | 13,47 | 13,53 | -1,06% | 2.203,00 |
| 05.09.2025 | 13,70 | 13,70 | 13,65 | 13,67 | -0,58% | 2.193,00 |
| 04.09.2025 | 13,45 | 13,75 | 13,45 | 13,75 | 1,70% | 14.725,00 |
| 03.09.2025 | 13,74 | 13,74 | 13,50 | 13,52 | -1,82% | 1.500,00 |
| 02.09.2025 | 13,84 | 13,84 | 13,77 | 13,77 | -0,54% | 2.196,00 |
| 01.09.2025 | 13,98 | 13,98 | 13,85 | 13,85 | -0,68% | 1.517,00 |
| 29.08.2025 | 13,77 | 13,95 | 13,77 | 13,94 | 1,60% | 3.250,00 |
| 28.08.2025 | 13,85 | 13,85 | 13,68 | 13,72 | -1,22% | 1.653,00 |
| 27.08.2025 | 13,85 | 13,89 | 13,66 | 13,89 | -1,00% | 1.533,00 |
| 26.08.2025 | 14,10 | 14,10 | 13,90 | 14,03 | -2,54% | 1.887,00 |
| 25.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,59% | 200,00 |
| 22.08.2025 | 14,39 | 14,48 | 14,39 | 14,48 | 0,52% | 500,00 |
| 21.08.2025 | 14,49 | 14,49 | 14,40 | 14,41 | -0,31% | 2.923,00 |
| 20.08.2025 | 14,32 | 14,51 | 14,32 | 14,45 | -0,10% | 15.315,00 |
| 19.08.2025 | 14,47 | 14,51 | 14,45 | 14,47 | -0,72% | 5.100,00 |
| 18.08.2025 | 14,36 | 14,57 | 14,36 | 14,57 | 0,80% | 760,00 |
| 15.08.2025 | 14,44 | 14,46 | 14,36 | 14,46 | 0,07% | 1.050,00 |
| 14.08.2025 | 14,18 | 14,45 | 14,18 | 14,45 | 1,44% | 8.746,00 |
| 13.08.2025 | 14,11 | 14,27 | 14,11 | 14,24 | 0,74% | 3.815,00 |
| 12.08.2025 | 14,11 | 14,20 | 14,11 | 14,14 | -0,35% | 48.244,00 |
| 11.08.2025 | 13,93 | 14,19 | 13,93 | 14,19 | 1,65% | 3.250,00 |
| 08.08.2025 | 13,77 | 13,96 | 13,77 | 13,96 | 1,64% | 1.752,00 |
| 07.08.2025 | 13,91 | 13,91 | 13,73 | 13,73 | -1,15% | 2.693,00 |
| 06.08.2025 | 13,70 | 13,89 | 13,70 | 13,89 | 1,09% | 3.670,00 |
| 05.08.2025 | 13,75 | 13,78 | 13,74 | 13,74 | 0,29% | 1.057,00 |
| 04.08.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,04% | 1.817,00 |
| 01.08.2025 | 13,24 | 13,70 | 13,24 | 13,70 | 3,20% | 5.207,00 |
| 31.07.2025 | 13,37 | 13,37 | 13,27 | 13,27 | -0,79% | 550,00 |
| 30.07.2025 | 13,30 | 13,38 | 13,30 | 13,38 | 1,56% | 4.450,00 |
| 29.07.2025 | 13,15 | 13,40 | 13,15 | 13,17 | 0,92% | 1.150,00 |
| 28.07.2025 | 13,48 | 13,48 | 13,05 | 13,05 | -1,73% | 1.000,00 |
| 25.07.2025 | 13,20 | 13,32 | 13,20 | 13,28 | 0,15% | 4.100,00 |
| 24.07.2025 | 13,15 | 13,26 | 13,15 | 13,26 | 0,45% | 3.100,00 |
| 23.07.2025 | 13,20 | 13,20 | 13,07 | 13,20 | 0,42% | 660,00 |
| 22.07.2025 | 13,00 | 13,15 | 13,00 | 13,15 | 0,84% | 1.100,00 |
| 21.07.2025 | 13,03 | 13,04 | 13,03 | 13,04 | -1,10% | 500,00 |
| 18.07.2025 | 13,33 | 13,33 | 13,17 | 13,18 | 0,23% | 1.100,00 |
| 17.07.2025 | 13,28 | 13,28 | 13,15 | 13,15 | -0,04% | 353,00 |
| 16.07.2025 | 13,01 | 13,20 | 13,01 | 13,16 | 0,42% | 2.050,00 |
| 15.07.2025 | 13,17 | 13,17 | 13,05 | 13,10 | 0,81% | 790,00 |
| 14.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,04% | 1.000,00 |
| 11.07.2025 | 12,94 | 13,00 | 12,94 | 12,99 | 0,23% | 600,00 |
| 10.07.2025 | 13,15 | 13,15 | 12,96 | 12,96 | -0,88% | 3.289,00 |
| 09.07.2025 | 13,00 | 13,19 | 13,00 | 13,08 | -0,08% | 4.050,00 |
| 08.07.2025 | 13,05 | 13,09 | 13,03 | 13,09 | 0,58% | 6.950,00 |
| 07.07.2025 | 13,30 | 13,30 | 12,96 | 13,01 | -1,63% | 1.372,00 |
| 04.07.2025 | 13,11 | 13,23 | 13,11 | 13,23 | 0,69% | 1.039,00 |
| 03.07.2025 | 13,23 | 13,23 | 13,14 | 13,14 | -1,17% | 3.300,00 |
| 02.07.2025 | 13,20 | 13,43 | 13,20 | 13,29 | 1,33% | 5.220,00 |
| 01.07.2025 | 12,93 | 13,12 | 12,93 | 13,12 | 2,06% | 220,00 |
| 30.06.2025 | 12,85 | 12,87 | 12,85 | 12,85 | 0,35% | 2.330,00 |
| 27.06.2025 | 12,78 | 12,81 | 12,70 | 12,81 | 0,71% | 1.460,00 |
| 26.06.2025 | 12,65 | 12,78 | 12,65 | 12,72 | -0,39% | 2.545,00 |
| 25.06.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,20% | - |
| 24.06.2025 | 12,80 | 12,80 | 12,70 | 12,79 | 0,67% | 250,00 |
| 23.06.2025 | 12,68 | 12,82 | 12,68 | 12,71 | -0,94% | 1.000,00 |
| 20.06.2025 | 12,83 | 12,84 | 12,83 | 12,83 | -0,66% | 1.511,00 |
| 19.06.2025 | 12,73 | 12,91 | 12,73 | 12,91 | 0,62% | 5.800,00 |
| 18.06.2025 | 12,72 | 12,83 | 12,72 | 12,83 | 1,38% | 4.688,00 |
| 17.06.2025 | 12,64 | 12,66 | 12,53 | 12,66 | -0,98% | 1.050,00 |
| 16.06.2025 | 12,69 | 12,78 | 12,69 | 12,78 | 2,65% | 100,00 |
| 13.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,12% | - |
| 12.06.2025 | 12,46 | 12,76 | 12,46 | 12,72 | 1,48% | 1.190,00 |
| 11.06.2025 | 12,60 | 12,60 | 12,52 | 12,54 | 0,68% | 3.810,00 |
| 10.06.2025 | 12,55 | 12,60 | 12,45 | 12,45 | -0,99% | 3.380,00 |
| 09.06.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,55% | - |
| 06.06.2025 | 12,71 | 12,82 | 12,65 | 12,65 | -1,29% | 840,00 |
| 05.06.2025 | 12,69 | 12,81 | 12,69 | 12,81 | 0,87% | 1.579,00 |
| 04.06.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,63% | 2.280,00 |
| 03.06.2025 | 12,77 | 12,78 | 12,75 | 12,78 | -2,81% | 1.080,00 |
| 02.06.2025 | 13,15 | 13,18 | 13,12 | 13,15 | -0,23% | 3.526,00 |
| 30.05.2025 | 13,11 | 13,20 | 13,11 | 13,18 | 0,30% | 1.259,00 |
| 29.05.2025 | 13,26 | 13,26 | 13,13 | 13,14 | -0,30% | 11.100,00 |
| 28.05.2025 | 13,21 | 13,21 | 13,18 | 13,18 | -0,90% | 450,00 |
| 27.05.2025 | 13,33 | 13,33 | 13,30 | 13,30 | -0,41% | 811,00 |
| 26.05.2025 | 13,30 | 13,40 | 13,30 | 13,36 | -0,11% | 1.048,00 |
| 23.05.2025 | 13,34 | 13,37 | 13,32 | 13,37 | 0,45% | 3.200,00 |
| 22.05.2025 | 13,24 | 13,40 | 13,24 | 13,31 | 0,04% | 16.102,00 |
| 21.05.2025 | 13,12 | 13,34 | 13,12 | 13,31 | 0,64% | 462,00 |
| 20.05.2025 | 12,78 | 13,31 | 12,78 | 13,22 | 4,05% | 10.770,00 |
| 19.05.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,08% | 325,00 |
| 16.05.2025 | 12,50 | 12,72 | 12,50 | 12,72 | 1,11% | 1.160,00 |
| 15.05.2025 | 12,29 | 12,58 | 12,29 | 12,58 | 2,99% | 570,00 |
| 14.05.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -1,41% | - |
| 13.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,12% | 1.000,00 |
| 12.05.2025 | 12,75 | 12,75 | 12,37 | 12,37 | -2,25% | 3.830,00 |
| 09.05.2025 | 12,56 | 12,66 | 12,56 | 12,66 | 0,68% | 500,00 |
| 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 |