12,650€
-1,56%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,80 | 12,90 | 12,60 | 12,75 | 2,00% | - |
| 05.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 04.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 02.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 1.000,00 |
| 30.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -0,76% | - |
| 29.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 27.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 26.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 23.05.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 22.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 21.05.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 3,97% | 328,00 |
| 20.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 19.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 16.05.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 4,13% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 14.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 13.05.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 2,44% | 195,00 |
| 12.05.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 09.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 06.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 05.05.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 02.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 29.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 25.04.2025 | 12,60 | 12,70 | 12,30 | 12,30 | -0,81% | 314,00 |
| 24.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 23.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 22.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 503,00 |
| 17.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 16.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 15.04.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 14.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 10.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 09.04.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -3,36% | - |
| 08.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 07.04.2025 | 10,70 | 11,80 | 10,70 | 11,80 | -0,84% | - |
| 04.04.2025 | 12,10 | 12,30 | 11,90 | 11,90 | 0,00% | - |
| 03.04.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 02.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 01.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 31.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 28.03.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 3,54% | - |
| 27.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 26.03.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | - |
| 25.03.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 24.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 18.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.03.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 14.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 13.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 12.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 11.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 10.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 07.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 06.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 05.03.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | 625,00 |
| 04.03.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 03.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 28.02.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 27.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 26.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 25.02.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 3,70% | 2.150,00 |
| 24.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 21.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 20.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 18.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 17.02.2025 | 10,70 | 10,70 | 10,30 | 10,30 | -4,63% | 920,00 |
| 14.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 13.02.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 4,76% | 77,00 |
| 12.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 11.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 10.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 07.02.2025 | 10,20 | 10,60 | 10,20 | 10,60 | 3,92% | 175,00 |
| 06.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 03.02.2025 | 9,90 | 10,60 | 9,90 | 10,60 | 3,92% | 18,00 |
| 31.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 28.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 27.01.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 24.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 23.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 21.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 20.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | 200,00 |
| 17.01.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 16.01.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | - |
| 15.01.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |