14,350€
0,35%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,90 | 14,20 | 13,90 | 14,20 | -0,70% | - |
| 19.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 16.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 15.10.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 5,15% | - |
| 14.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 13.10.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | - |
| 12.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 09.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 08.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 07.10.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | - |
| 06.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.10.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 310,00 |
| 01.10.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | - |
| 30.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 29.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 28.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 25.09.2026 | 13,90 | 14,00 | 13,80 | 14,00 | 1,45% | 650,00 |
| 24.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 23.09.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -2,11% | - |
| 22.09.2026 | 14,90 | 14,90 | 14,20 | 14,20 | -4,05% | - |
| 21.09.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 18.09.2026 | 15,40 | 15,40 | 14,90 | 14,90 | -5,10% | - |
| 17.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 16.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 15.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.09.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 11.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 10.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 09.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 08.09.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 07.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 04.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 02.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 01.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 31.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 28.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 27.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 26.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 25.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 24.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 21.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 20.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 18.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 17.08.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 14.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 13.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 12.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 11.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 10.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 07.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 06.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 05.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 04.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 03.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 31.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 30.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 29.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 28.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 27.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 23.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 22.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 21.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 20.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 17.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 16.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 15.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 14.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 13.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 10.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 09.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 08.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 07.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 06.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 03.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 02.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 01.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 30.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 29.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 24.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 23.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 22.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 19.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 18.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 17.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 16.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 15.06.2026 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | 323,00 |
| 12.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 11.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 10.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 08.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 05.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 04.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 03.06.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 0,00% | - |