14,160€
-3,54%
Echtzeit-Aktienkurs ORSERO S.P.A.
Bid:
Ask:
Aktienkurse zur ORSERO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 14,32 | 15,40 | 14,32 | 14,68 | 2,51% | 2.048,00 |
| 17.03.2026 | 14,82 | 14,82 | 14,32 | 14,32 | -3,37% | 50,00 |
| 16.03.2026 | 16,50 | 16,50 | 14,82 | 14,82 | -20,32% | 250,00 |
| 13.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 12.03.2026 | 18,68 | 18,68 | 18,60 | 18,60 | -0,43% | 500,00 |
| 11.03.2026 | 18,90 | 18,90 | 18,68 | 18,68 | -1,16% | - |
| 10.03.2026 | 18,76 | 18,90 | 18,76 | 18,90 | 0,75% | - |
| 09.03.2026 | 18,68 | 18,76 | 18,68 | 18,76 | 0,43% | - |
| 06.03.2026 | 18,84 | 18,84 | 18,68 | 18,68 | -0,85% | - |
| 05.03.2026 | 18,82 | 18,94 | 18,82 | 18,84 | 0,11% | 1,00 |
| 04.03.2026 | 18,80 | 18,90 | 18,80 | 18,82 | 0,11% | 22,00 |
| 03.03.2026 | 19,62 | 19,62 | 18,80 | 18,80 | -4,18% | - |
| 02.03.2026 | 19,42 | 19,86 | 19,42 | 19,62 | 1,03% | 473,00 |
| 27.02.2026 | 19,22 | 19,42 | 19,22 | 19,42 | 1,04% | - |
| 26.02.2026 | 19,10 | 19,22 | 19,10 | 19,22 | 0,63% | - |
| 25.02.2026 | 18,94 | 19,10 | 18,94 | 19,10 | 0,84% | - |
| 24.02.2026 | 19,00 | 19,00 | 18,94 | 18,94 | -0,32% | - |
| 23.02.2026 | 18,92 | 19,36 | 18,92 | 19,00 | 0,42% | 5,00 |
| 20.02.2026 | 19,00 | 19,34 | 18,92 | 18,92 | -0,42% | 1,00 |
| 19.02.2026 | 18,60 | 19,00 | 18,60 | 19,00 | 2,15% | 1,00 |
| 18.02.2026 | 18,70 | 18,80 | 18,60 | 18,60 | -0,53% | 274,00 |
| 17.02.2026 | 18,54 | 18,70 | 18,54 | 18,70 | 0,86% | - |
| 16.02.2026 | 18,00 | 18,54 | 18,00 | 18,54 | 3,00% | - |
| 13.02.2026 | 17,68 | 18,00 | 17,68 | 18,00 | 1,81% | - |
| 12.02.2026 | 18,00 | 18,00 | 17,68 | 17,68 | -1,78% | - |
| 11.02.2026 | 18,44 | 18,44 | 18,00 | 18,00 | -2,39% | - |
| 10.02.2026 | 18,40 | 18,44 | 18,40 | 18,44 | 0,22% | - |
| 09.02.2026 | 18,24 | 18,50 | 18,24 | 18,40 | 0,88% | 170,00 |
| 06.02.2026 | 17,96 | 18,24 | 17,96 | 18,24 | 1,56% | - |
| 05.02.2026 | 18,38 | 18,38 | 17,96 | 17,96 | -2,29% | - |
| 04.02.2026 | 19,16 | 19,16 | 18,38 | 18,38 | -4,07% | 2,00 |
| 03.02.2026 | 18,40 | 19,16 | 18,40 | 19,16 | 1,38% | - |
| 02.02.2026 | 19,34 | 19,58 | 18,90 | 18,90 | -2,28% | 2,00 |
| 30.01.2026 | 19,02 | 19,66 | 19,02 | 19,34 | 1,68% | 550,00 |
| 29.01.2026 | 18,90 | 19,02 | 18,90 | 19,02 | 0,63% | - |
| 28.01.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -1,05% | - |
| 27.01.2026 | 18,92 | 19,10 | 18,92 | 19,10 | 0,95% | - |
| 26.01.2026 | 18,98 | 19,26 | 18,92 | 18,92 | -0,32% | 275,00 |
| 23.01.2026 | 19,02 | 19,04 | 18,98 | 18,98 | -0,21% | 105,00 |
| 22.01.2026 | 18,66 | 19,02 | 18,66 | 19,02 | 1,93% | - |
| 21.01.2026 | 18,94 | 18,94 | 18,66 | 18,66 | -1,48% | - |
| 20.01.2026 | 19,20 | 19,20 | 18,94 | 18,94 | -1,35% | - |
| 19.01.2026 | 19,26 | 19,26 | 19,20 | 19,20 | -0,31% | 1,00 |
| 16.01.2026 | 19,28 | 19,78 | 19,26 | 19,26 | -0,10% | 8,00 |
| 15.01.2026 | 19,50 | 19,50 | 19,28 | 19,28 | -1,13% | - |
| 14.01.2026 | 19,28 | 19,50 | 19,28 | 19,50 | 1,14% | - |
| 13.01.2026 | 19,06 | 19,50 | 19,06 | 19,28 | 1,15% | 200,00 |
| 12.01.2026 | 18,40 | 19,34 | 18,40 | 19,06 | 3,59% | 148,00 |
| 09.01.2026 | 18,42 | 18,50 | 18,40 | 18,40 | -0,11% | 3,00 |
| 08.01.2026 | 18,28 | 18,42 | 18,28 | 18,42 | 0,77% | - |
| 07.01.2026 | 18,62 | 18,62 | 18,28 | 18,28 | -1,83% | - |
| 06.01.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,00% | - |
| 05.01.2026 | 18,66 | 18,80 | 18,62 | 18,62 | -0,21% | 1,00 |
| 02.01.2026 | 18,68 | 18,68 | 18,66 | 18,66 | 2,08% | 2,00 |
| 30.12.2025 | 18,04 | 18,28 | 18,04 | 18,28 | 1,33% | - |
| 29.12.2025 | 17,96 | 18,04 | 17,96 | 18,04 | 0,45% | - |
| 23.12.2025 | 18,24 | 18,24 | 17,96 | 17,96 | -1,54% | - |
| 22.12.2025 | 18,10 | 18,24 | 18,10 | 18,24 | 0,77% | - |
| 19.12.2025 | 18,18 | 18,18 | 18,10 | 18,10 | -0,44% | - |
| 18.12.2025 | 18,06 | 18,18 | 18,06 | 18,18 | 0,66% | - |
| 17.12.2025 | 17,62 | 18,06 | 17,62 | 18,06 | 2,50% | - |
| 16.12.2025 | 17,46 | 17,62 | 17,46 | 17,62 | 0,92% | - |
| 15.12.2025 | 17,22 | 17,46 | 17,22 | 17,46 | 1,39% | - |
| 12.12.2025 | 17,38 | 17,72 | 17,22 | 17,22 | -0,92% | 111,00 |
| 11.12.2025 | 17,32 | 17,38 | 17,32 | 17,38 | 0,35% | - |
| 10.12.2025 | 17,22 | 17,32 | 17,22 | 17,32 | 0,58% | - |
| 09.12.2025 | 17,14 | 17,40 | 17,14 | 17,22 | 0,47% | 14,00 |
| 08.12.2025 | 17,20 | 17,36 | 17,14 | 17,14 | -0,35% | 7,00 |
| 05.12.2025 | 17,12 | 17,20 | 17,12 | 17,20 | 0,00% | - |
| 04.12.2025 | 17,08 | 17,32 | 17,08 | 17,20 | 0,70% | 46,00 |
| 03.12.2025 | 17,62 | 17,62 | 17,08 | 17,08 | -3,06% | - |
| 02.12.2025 | 17,42 | 17,62 | 17,42 | 17,62 | 1,15% | - |
| 01.12.2025 | 17,48 | 17,48 | 17,40 | 17,42 | -0,34% | 2,00 |
| 28.11.2025 | 17,34 | 17,48 | 17,34 | 17,48 | 0,81% | - |
| 27.11.2025 | 17,24 | 17,34 | 17,24 | 17,34 | 0,58% | - |
| 26.11.2025 | 17,14 | 17,38 | 17,14 | 17,24 | 0,58% | 427,00 |
| 25.11.2025 | 17,24 | 17,24 | 17,14 | 17,14 | 1,06% | 2,00 |
| 24.11.2025 | 16,90 | 16,96 | 16,90 | 16,96 | 0,36% | - |
| 21.11.2025 | 17,02 | 17,18 | 16,90 | 16,90 | -0,71% | 250,00 |
| 20.11.2025 | 16,98 | 17,02 | 16,98 | 17,02 | 0,24% | - |
| 19.11.2025 | 16,86 | 16,98 | 16,86 | 16,98 | 0,71% | - |
| 18.11.2025 | 17,00 | 17,10 | 16,86 | 16,86 | -0,82% | 1,00 |
| 17.11.2025 | 17,38 | 17,38 | 17,00 | 17,00 | -2,19% | - |
| 14.11.2025 | 17,30 | 17,64 | 17,30 | 17,38 | 0,46% | 1,00 |
| 13.11.2025 | 17,56 | 17,84 | 17,30 | 17,30 | -2,70% | 5,00 |
| 12.11.2025 | 17,64 | 17,78 | 17,64 | 17,78 | 0,79% | - |
| 11.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 10.11.2025 | 17,28 | 17,76 | 17,28 | 17,64 | 2,08% | 351,00 |
| 07.11.2025 | 17,48 | 17,48 | 17,28 | 17,28 | -1,14% | - |
| 06.11.2025 | 17,68 | 17,68 | 17,48 | 17,48 | -0,57% | - |
| 05.11.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,45% | - |
| 04.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,00% | - |
| 03.11.2025 | 18,02 | 18,10 | 17,66 | 17,66 | -2,00% | 121,00 |
| 31.10.2025 | 17,72 | 18,02 | 17,72 | 18,02 | 1,69% | - |
| 30.10.2025 | 17,60 | 17,94 | 17,60 | 17,72 | 0,68% | 80,00 |
| 29.10.2025 | 18,24 | 18,24 | 17,60 | 17,60 | -3,51% | - |
| 28.10.2025 | 18,40 | 18,52 | 18,24 | 18,24 | -0,87% | 72,00 |
| 27.10.2025 | 18,38 | 18,68 | 18,36 | 18,40 | 0,11% | 211,00 |
| 24.10.2025 | 18,00 | 18,38 | 18,00 | 18,38 | 2,11% | 190,00 |
| 23.10.2025 | 18,04 | 18,04 | 18,00 | 18,00 | -0,22% | - |