1,070€
4,19%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -1,85% | - |
| 02.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,38% | - |
| 30.01.2026 | 1,04 | 1,04 | 1,01 | 1,01 | 0,20% | - |
| 29.01.2026 | 1,05 | 1,05 | 1,01 | 1,01 | -0,20% | - |
| 28.01.2026 | 1,06 | 1,06 | 1,01 | 1,01 | -0,78% | - |
| 27.01.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -2,20% | - |
| 26.01.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -1,32% | - |
| 23.01.2026 | 1,14 | 1,14 | 1,06 | 1,06 | -5,20% | - |
| 22.01.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,53% | - |
| 21.01.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 6,76% | - |
| 20.01.2026 | 1,07 | 1,07 | 1,05 | 1,05 | 2,44% | - |
| 19.01.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -3,39% | - |
| 16.01.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 15.01.2026 | 1,09 | 1,09 | 1,06 | 1,06 | 0,38% | - |
| 14.01.2026 | 1,11 | 1,11 | 1,06 | 1,06 | -3,11% | - |
| 13.01.2026 | 1,12 | 1,12 | 1,09 | 1,09 | 1,02% | - |
| 12.01.2026 | 1,14 | 1,14 | 1,08 | 1,08 | -2,61% | - |
| 09.01.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -0,63% | - |
| 08.01.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 0,99% | - |
| 07.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,27% | - |
| 06.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,68% | - |
| 05.01.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -1,71% | - |
| 02.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -3,58% | - |
| 30.12.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 3,32% | - |
| 29.12.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,40% | - |
| 23.12.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -1,83% | - |
| 22.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 2,06% | 500,00 |
| 19.12.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,00% | - |
| 18.12.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,28% | - |
| 17.12.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 0,09% | - |
| 16.12.2025 | 1,12 | 1,12 | 1,06 | 1,06 | -2,39% | - |
| 15.12.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -2,42% | - |
| 12.12.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -0,71% | - |
| 11.12.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,27% | - |
| 10.12.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -0,53% | - |
| 09.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,93% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -2,36% | - |
| 05.12.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -4,34% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,97% | - |
| 03.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,19% | - |
| 02.12.2025 | 1,12 | 1,12 | 1,09 | 1,09 | 1,39% | - |
| 01.12.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -3,14% | - |
| 28.11.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 2,96% | - |
| 27.11.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -2,87% | - |
| 26.11.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 0,45% | - |
| 25.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 24.11.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -0,91% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,18% | - |
| 20.11.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 0,74% | - |
| 19.11.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 3,82% | - |
| 18.11.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,76% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -0,47% | - |
| 14.11.2025 | 1,09 | 1,09 | 1,06 | 1,06 | 0,95% | - |
| 13.11.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -3,58% | - |
| 12.11.2025 | 1,12 | 1,12 | 1,09 | 1,09 | 0,00% | - |
| 11.11.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -0,27% | - |
| 10.11.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -1,53% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -2,46% | - |
| 06.11.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -4,37% | - |
| 05.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | - |
| 04.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,46% | - |
| 03.11.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 3,93% | - |
| 31.10.2025 | 1,24 | 1,24 | 1,12 | 1,12 | -7,51% | - |
| 30.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 3,24% | - |
| 29.10.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -0,25% | - |
| 28.10.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 27.10.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -3,57% | - |
| 24.10.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -1,52% | - |
| 23.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,30% | - |
| 22.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,73% | - |
| 21.10.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,77% | - |
| 20.10.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 2,33% | - |
| 17.10.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 0,89% | - |
| 16.10.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -0,48% | - |
| 15.10.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -0,96% | 1.100,00 |
| 14.10.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 0,32% | - |
| 13.10.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -0,24% | - |
| 10.10.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -3,18% | - |
| 09.10.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 1,25% | - |
| 08.10.2025 | 1,33 | 1,33 | 1,28 | 1,28 | 0,24% | - |
| 07.10.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -2,08% | - |
| 06.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 1,56% | - |
| 03.10.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 1,19% | - |
| 02.10.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,55% | - |
| 01.10.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,71% | - |
| 30.09.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 4,13% | - |
| 29.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 1,17% | - |
| 26.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,10% | - |
| 25.09.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -1,09% | - |
| 24.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,48% | - |
| 23.09.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 22.09.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -3,91% | - |
| 19.09.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 0,33% | - |
| 18.09.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 6,53% | - |
| 17.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,32% | - |
| 16.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -0,09% | - |
| 15.09.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -1,75% | - |
| 12.09.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -5,80% | - |
| 11.09.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 2,92% | - |
| 10.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,47% | - |