16,960€
Echtzeit-Aktienkurs ORSERO S.P.A.
Bid:
Ask:
Aktienkurse zur ORSERO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 16,96 | 16,96 | 16,82 | 16,82 | -0,83% | - |
| 10.09.2026 | 17,08 | 17,08 | 16,96 | 16,96 | -0,70% | - |
| 09.09.2026 | 16,78 | 17,08 | 16,78 | 17,08 | 1,79% | - |
| 08.09.2026 | 16,84 | 16,84 | 16,78 | 16,78 | -0,36% | - |
| 07.09.2026 | 16,96 | 16,96 | 16,84 | 16,84 | 0,96% | 1,00 |
| 04.09.2026 | 16,28 | 16,68 | 16,28 | 16,68 | 2,46% | - |
| 03.09.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -3,21% | - |
| 02.09.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,06% | - |
| 01.09.2026 | 16,96 | 17,00 | 16,96 | 17,00 | 0,24% | 100,00 |
| 31.08.2026 | 17,08 | 17,36 | 16,96 | 16,96 | -0,70% | 5,00 |
| 28.08.2026 | 16,44 | 17,08 | 16,44 | 17,08 | 3,89% | - |
| 27.08.2026 | 16,46 | 16,46 | 16,44 | 16,44 | 1,86% | - |
| 26.08.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,50% | - |
| 25.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 1,26% | - |
| 24.08.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 0,00% | - |
| 21.08.2026 | 15,82 | 15,86 | 15,82 | 15,86 | 0,25% | - |
| 20.08.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -0,38% | - |
| 19.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,49% | - |
| 18.08.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,00% | - |
| 17.08.2026 | 16,42 | 16,42 | 16,12 | 16,12 | -1,83% | - |
| 14.08.2026 | 16,52 | 16,52 | 16,42 | 16,42 | -0,48% | - |
| 13.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 12.08.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 1,23% | - |
| 11.08.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,00% | - |
| 10.08.2026 | 16,18 | 16,26 | 16,18 | 16,26 | -1,93% | - |
| 07.08.2026 | 16,08 | 16,58 | 16,08 | 16,58 | 2,09% | 7,00 |
| 06.08.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 1,00% | - |
| 05.08.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,00% | - |
| 04.08.2026 | 16,04 | 16,08 | 16,04 | 16,08 | 0,63% | - |
| 03.08.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,00% | - |
| 31.07.2026 | 16,22 | 16,22 | 15,98 | 15,98 | -1,11% | - |
| 30.07.2026 | 16,18 | 16,18 | 16,16 | 16,16 | -0,49% | 210,00 |
| 29.07.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 1,00% | - |
| 28.07.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 1,13% | - |
| 27.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 24.07.2026 | 15,86 | 15,90 | 15,86 | 15,90 | -3,40% | - |
| 23.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,24% | - |
| 22.07.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 0,61% | - |
| 21.07.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 0,00% | - |
| 20.07.2026 | 16,48 | 16,48 | 16,32 | 16,32 | -0,97% | - |
| 17.07.2026 | 16,90 | 16,90 | 16,48 | 16,48 | -3,63% | - |
| 16.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,35% | - |
| 15.07.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,12% | - |
| 14.07.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,00% | - |
| 13.07.2026 | 16,80 | 17,18 | 16,80 | 17,18 | 2,26% | - |
| 10.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,24% | - |
| 09.07.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 0,00% | - |
| 08.07.2026 | 16,58 | 16,76 | 16,58 | 16,76 | 2,32% | - |
| 07.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 0,00% | - |
| 06.07.2026 | 16,24 | 16,38 | 16,24 | 16,38 | 0,86% | - |
| 03.07.2026 | 16,46 | 16,46 | 16,24 | 16,24 | 2,65% | 5,00 |
| 02.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 4,08% | - |
| 01.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,13% | - |
| 30.06.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 29.06.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 26.06.2026 | 15,10 | 15,18 | 15,10 | 15,18 | -0,39% | - |
| 25.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,66% | - |
| 24.06.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,92% | - |
| 23.06.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 0,00% | - |
| 22.06.2026 | 15,38 | 15,38 | 15,28 | 15,28 | 0,39% | - |
| 19.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,00% | - |
| 18.06.2026 | 15,34 | 15,34 | 15,22 | 15,22 | -2,81% | - |
| 17.06.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,01% | - |
| 16.06.2026 | 15,66 | 15,82 | 15,66 | 15,82 | 1,02% | 1,00 |
| 15.06.2026 | 15,40 | 15,66 | 15,40 | 15,66 | 1,95% | - |
| 12.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -0,78% | 1,00 |
| 11.06.2026 | 15,20 | 15,48 | 15,20 | 15,48 | 2,79% | 1,00 |
| 10.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 0,00% | - |
| 09.06.2026 | 14,96 | 15,06 | 14,96 | 15,06 | 0,67% | - |
| 08.06.2026 | 14,98 | 14,98 | 14,96 | 14,96 | -0,13% | - |
| 05.06.2026 | 15,00 | 15,00 | 14,98 | 14,98 | -0,13% | - |
| 04.06.2026 | 15,06 | 15,06 | 15,00 | 15,00 | -0,40% | - |
| 03.06.2026 | 15,22 | 15,22 | 15,06 | 15,06 | -1,05% | - |
| 02.06.2026 | 15,20 | 15,22 | 15,20 | 15,22 | -1,81% | - |
| 01.06.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 172,00 |
| 29.05.2026 | 14,96 | 15,66 | 14,96 | 15,40 | 2,94% | 55,00 |
| 28.05.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,00% | - |
| 27.05.2026 | 15,20 | 15,30 | 14,96 | 14,96 | -1,58% | 826,00 |
| 26.05.2026 | 15,32 | 15,46 | 15,20 | 15,20 | -0,78% | 47,00 |
| 25.05.2026 | 15,02 | 15,32 | 15,02 | 15,32 | 2,00% | - |
| 22.05.2026 | 15,06 | 15,06 | 15,02 | 15,02 | -0,27% | - |
| 21.05.2026 | 15,20 | 15,20 | 15,06 | 15,06 | -0,92% | - |
| 20.05.2026 | 15,04 | 15,20 | 15,04 | 15,20 | -0,52% | - |
| 19.05.2026 | 15,20 | 15,50 | 15,20 | 15,28 | 0,53% | 166,00 |
| 18.05.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | 3,00 |
| 15.05.2026 | 15,84 | 15,84 | 14,90 | 14,90 | -6,88% | 55,00 |
| 14.05.2026 | 14,98 | 16,00 | 14,98 | 16,00 | 6,95% | 3,00 |
| 13.05.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -4,23% | - |
| 12.05.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,00% | - |
| 11.05.2026 | 16,16 | 16,16 | 15,62 | 15,62 | -5,45% | - |
| 08.05.2026 | 16,54 | 16,54 | 16,52 | 16,52 | -0,72% | - |
| 07.05.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |
| 06.05.2026 | 16,18 | 16,80 | 16,18 | 16,80 | 3,83% | 30,00 |
| 05.05.2026 | 16,16 | 16,18 | 16,16 | 16,18 | 0,12% | - |
| 04.05.2026 | 16,14 | 16,52 | 16,14 | 16,16 | 0,12% | 1,00 |
| 30.04.2026 | 15,98 | 16,14 | 15,98 | 16,14 | -2,65% | - |
| 29.04.2026 | 16,18 | 16,58 | 16,18 | 16,58 | 1,72% | 127,00 |
| 28.04.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 27.04.2026 | 15,78 | 16,20 | 15,78 | 16,20 | -0,37% | - |
| 24.04.2026 | 16,10 | 16,26 | 16,10 | 16,26 | 0,99% | 344,00 |