19,275€
0,65%
Echtzeit-Aktienkurs Orange Belgium S.A.
Bid:
Ask:
Aktienkurse zur Orange Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 19,05 | 19,20 | 19,05 | 19,13 | 0,00% | 16,00 |
| 05.11.2025 | 18,95 | 19,18 | 18,95 | 19,13 | 0,13% | - |
| 31.10.2025 | 19,08 | 19,13 | 19,03 | 19,10 | 0,00% | - |
| 29.10.2025 | 19,08 | 19,13 | 19,00 | 19,10 | 0,13% | - |
| 28.10.2025 | 18,95 | 19,13 | 18,95 | 19,08 | 0,39% | - |
| 27.10.2025 | 19,13 | 19,13 | 18,98 | 19,00 | -1,04% | - |
| 24.10.2025 | 19,20 | 19,20 | 19,15 | 19,20 | 0,39% | - |
| 23.10.2025 | 19,15 | 19,18 | 19,08 | 19,13 | 0,26% | - |
| 22.10.2025 | 19,03 | 19,13 | 18,98 | 19,08 | 0,13% | - |
| 21.10.2025 | 19,30 | 19,30 | 19,05 | 19,05 | -1,42% | - |
| 20.10.2025 | 19,30 | 19,35 | 19,13 | 19,33 | 0,26% | 150,00 |
| 17.10.2025 | 18,95 | 19,28 | 18,85 | 19,28 | 1,72% | - |
| 14.10.2025 | 18,95 | 19,00 | 18,95 | 18,95 | -1,30% | - |
| 13.10.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 1,19% | - |
| 10.10.2025 | 19,03 | 19,13 | 18,98 | 18,98 | -0,13% | - |
| 08.10.2025 | 19,00 | 19,08 | 18,93 | 19,00 | 0,00% | - |
| 07.10.2025 | 19,08 | 19,15 | 18,95 | 19,00 | -1,04% | 3,00 |
| 06.10.2025 | 18,98 | 19,25 | 18,95 | 19,20 | 1,19% | 90,00 |
| 03.10.2025 | 19,10 | 19,10 | 18,98 | 18,98 | -1,04% | - |
| 01.10.2025 | 19,03 | 19,23 | 18,53 | 19,18 | 0,79% | - |
| 29.09.2025 | 19,05 | 19,15 | 18,98 | 19,03 | 0,26% | - |
| 26.09.2025 | 18,93 | 19,03 | 18,88 | 18,98 | 0,26% | - |
| 25.09.2025 | 18,93 | 18,93 | 18,83 | 18,93 | 0,13% | - |
| 24.09.2025 | 18,73 | 18,93 | 18,73 | 18,90 | 2,02% | - |
| 19.09.2025 | 18,50 | 18,55 | 18,48 | 18,53 | 0,14% | - |
| 18.09.2025 | 18,65 | 18,65 | 18,48 | 18,50 | -0,40% | - |
| 17.09.2025 | 18,55 | 18,58 | 18,53 | 18,58 | 1,09% | - |
| 15.09.2025 | 18,23 | 18,48 | 18,18 | 18,38 | -0,94% | - |
| 10.09.2025 | 18,55 | 18,58 | 18,53 | 18,55 | -0,93% | - |
| 08.09.2025 | 18,68 | 18,73 | 18,65 | 18,73 | 0,54% | - |
| 05.09.2025 | 18,63 | 18,73 | 18,58 | 18,63 | 0,00% | - |
| 04.09.2025 | 18,78 | 18,80 | 18,58 | 18,63 | -0,80% | - |
| 03.09.2025 | 18,60 | 18,88 | 18,55 | 18,78 | 0,94% | - |
| 02.09.2025 | 18,45 | 18,63 | 18,45 | 18,60 | 0,40% | - |
| 01.09.2025 | 18,60 | 18,60 | 18,50 | 18,53 | 0,14% | 2,00 |
| 29.08.2025 | 18,50 | 18,75 | 18,45 | 18,50 | -0,40% | - |
| 28.08.2025 | 18,53 | 18,75 | 18,50 | 18,58 | 0,27% | - |
| 27.08.2025 | 18,50 | 18,58 | 18,48 | 18,53 | 0,00% | - |
| 26.08.2025 | 18,45 | 18,55 | 18,28 | 18,53 | 0,27% | - |
| 25.08.2025 | 18,38 | 18,55 | 18,33 | 18,48 | 0,00% | 1,00 |
| 22.08.2025 | 18,08 | 18,48 | 17,93 | 18,48 | 1,93% | - |
| 21.08.2025 | 18,08 | 18,23 | 18,08 | 18,13 | 0,28% | - |
| 20.08.2025 | 18,63 | 18,78 | 17,30 | 18,08 | -3,08% | 50,00 |
| 19.08.2025 | 18,83 | 19,10 | 18,60 | 18,65 | -0,93% | - |
| 18.08.2025 | 18,53 | 19,18 | 18,45 | 18,83 | 1,62% | 4.000,00 |
| 15.08.2025 | 18,45 | 18,58 | 18,43 | 18,53 | 0,68% | 27,00 |
| 14.08.2025 | 18,45 | 18,45 | 18,35 | 18,40 | -0,27% | - |
| 13.08.2025 | 18,58 | 18,58 | 18,43 | 18,45 | -0,27% | - |
| 12.08.2025 | 18,08 | 18,55 | 18,03 | 18,50 | 2,64% | - |
| 11.08.2025 | 18,08 | 18,08 | 18,00 | 18,03 | -0,14% | - |
| 08.08.2025 | 18,00 | 18,05 | 17,98 | 18,05 | 0,42% | - |
| 07.08.2025 | 18,03 | 18,08 | 17,95 | 17,98 | -0,55% | 53,00 |
| 06.08.2025 | 18,13 | 18,13 | 18,08 | 18,08 | 0,28% | - |
| 05.08.2025 | 18,08 | 18,08 | 18,00 | 18,03 | 0,00% | - |
| 04.08.2025 | 18,28 | 18,28 | 18,03 | 18,03 | -0,14% | 100,00 |
| 01.08.2025 | 17,88 | 18,05 | 17,88 | 18,05 | 0,42% | - |
| 31.07.2025 | 18,08 | 18,08 | 17,95 | 17,98 | -0,14% | 307,00 |
| 30.07.2025 | 18,00 | 18,05 | 17,93 | 18,00 | 0,00% | - |
| 29.07.2025 | 18,03 | 18,05 | 17,98 | 18,00 | 0,28% | 1,00 |
| 28.07.2025 | 17,93 | 17,95 | 17,93 | 17,95 | 0,28% | - |
| 25.07.2025 | 17,70 | 17,93 | 17,68 | 17,90 | 1,13% | 109,00 |
| 24.07.2025 | 17,55 | 17,83 | 17,53 | 17,70 | 1,00% | 3,00 |
| 23.07.2025 | 17,58 | 17,65 | 17,40 | 17,53 | 0,72% | 47,00 |
| 22.07.2025 | 17,50 | 17,50 | 17,33 | 17,40 | 0,00% | - |
| 21.07.2025 | 17,48 | 17,48 | 17,40 | 17,40 | 0,14% | - |
| 18.07.2025 | 17,38 | 17,48 | 17,38 | 17,38 | 0,58% | 3,00 |
| 17.07.2025 | 17,48 | 17,48 | 17,23 | 17,28 | -0,86% | 50,00 |
| 16.07.2025 | 17,23 | 17,43 | 17,18 | 17,43 | 1,01% | - |
| 15.07.2025 | 17,38 | 17,43 | 17,25 | 17,25 | -0,58% | 87,00 |
| 14.07.2025 | 17,05 | 17,35 | 17,03 | 17,35 | 0,73% | 3,00 |
| 11.07.2025 | 17,23 | 17,28 | 17,20 | 17,23 | -0,29% | - |
| 10.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,14% | - |
| 09.07.2025 | 17,25 | 17,30 | 17,15 | 17,30 | 0,44% | 70,00 |
| 08.07.2025 | 17,18 | 17,25 | 17,13 | 17,23 | 0,73% | 39,00 |
| 07.07.2025 | 17,18 | 17,40 | 17,08 | 17,10 | -0,29% | - |
| 04.07.2025 | 16,83 | 17,23 | 16,83 | 17,15 | 1,48% | 187,00 |
| 03.07.2025 | 16,83 | 16,90 | 16,83 | 16,90 | 0,45% | - |
| 02.07.2025 | 16,93 | 16,93 | 16,83 | 16,83 | -0,15% | - |
| 01.07.2025 | 16,88 | 16,88 | 16,65 | 16,85 | -0,30% | - |
| 30.06.2025 | 16,85 | 16,93 | 16,78 | 16,90 | 0,45% | - |
| 27.06.2025 | 17,03 | 17,03 | 16,80 | 16,83 | -0,88% | - |
| 26.06.2025 | 16,68 | 16,98 | 16,63 | 16,98 | 2,26% | - |
| 25.06.2025 | 16,73 | 16,78 | 16,58 | 16,60 | -0,90% | - |
| 24.06.2025 | 16,90 | 16,93 | 16,65 | 16,75 | 0,30% | 70,00 |
| 23.06.2025 | 16,48 | 16,70 | 16,40 | 16,70 | 0,91% | - |
| 20.06.2025 | 16,63 | 16,68 | 16,55 | 16,55 | -0,15% | - |
| 19.06.2025 | 16,48 | 16,65 | 16,43 | 16,58 | 0,30% | - |
| 18.06.2025 | 16,73 | 16,78 | 16,50 | 16,53 | -0,75% | - |
| 17.06.2025 | 16,68 | 16,75 | 16,63 | 16,65 | -0,75% | - |
| 16.06.2025 | 16,75 | 16,85 | 16,75 | 16,78 | 0,30% | - |
| 13.06.2025 | 16,25 | 16,88 | 16,15 | 16,73 | 1,36% | - |
| 12.06.2025 | 16,48 | 16,53 | 16,28 | 16,50 | 0,15% | - |
| 11.06.2025 | 16,60 | 16,60 | 16,48 | 16,48 | -0,15% | 2,00 |
| 10.06.2025 | 16,45 | 16,60 | 16,45 | 16,50 | 0,76% | - |
| 09.06.2025 | 16,45 | 16,48 | 16,35 | 16,38 | -0,30% | 1,00 |
| 06.06.2025 | 16,45 | 16,50 | 16,40 | 16,43 | 0,46% | 23,00 |
| 05.06.2025 | 16,23 | 16,40 | 16,23 | 16,35 | 0,62% | - |
| 04.06.2025 | 16,28 | 16,28 | 16,23 | 16,25 | -0,31% | - |
| 03.06.2025 | 16,33 | 16,33 | 15,75 | 16,30 | -0,15% | - |
| 02.06.2025 | 15,93 | 16,35 | 15,93 | 16,33 | 1,87% | 1,00 |