18,725€
0,67%
Echtzeit-Aktienkurs Orange Belgium S.A.
Bid:
Ask:
Aktienkurse zur Orange Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,60 | 18,88 | 18,55 | 18,75 | 0,81% | - |
| 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 |
| 30.05.2025 | 16,08 | 16,10 | 15,90 | 16,03 | -0,16% | - |
| 29.05.2025 | 16,23 | 16,23 | 15,98 | 16,05 | 0,16% | - |
| 28.05.2025 | 16,10 | 16,10 | 16,00 | 16,03 | -0,47% | - |
| 27.05.2025 | 16,25 | 16,28 | 16,10 | 16,10 | -0,92% | 774,00 |
| 26.05.2025 | 16,30 | 16,38 | 16,03 | 16,25 | 0,93% | 1,00 |
| 23.05.2025 | 16,10 | 16,15 | 16,03 | 16,10 | 0,63% | - |
| 22.05.2025 | 15,78 | 16,05 | 15,73 | 16,00 | 1,75% | - |
| 21.05.2025 | 15,68 | 15,88 | 15,68 | 15,73 | -0,16% | - |
| 20.05.2025 | 15,83 | 15,85 | 15,73 | 15,75 | -1,10% | 20,00 |
| 19.05.2025 | 15,85 | 15,93 | 15,80 | 15,93 | 0,00% | 14,00 |
| 16.05.2025 | 15,88 | 15,95 | 15,83 | 15,93 | 0,31% | 1,00 |
| 15.05.2025 | 15,70 | 15,90 | 15,70 | 15,88 | 0,47% | 3,00 |
| 14.05.2025 | 15,73 | 15,85 | 15,73 | 15,80 | 0,32% | - |
| 13.05.2025 | 15,38 | 15,80 | 15,33 | 15,75 | 2,27% | - |
| 12.05.2025 | 15,38 | 15,43 | 15,28 | 15,40 | 0,82% | - |
| 09.05.2025 | 15,28 | 15,33 | 15,18 | 15,28 | 0,99% | - |
| 08.05.2025 | 15,18 | 15,23 | 15,08 | 15,13 | -0,17% | - |
| 07.05.2025 | 15,13 | 15,20 | 15,05 | 15,15 | 0,66% | 1,00 |
| 06.05.2025 | 15,10 | 15,15 | 15,03 | 15,05 | -0,33% | - |
| 05.05.2025 | 15,18 | 15,18 | 15,08 | 15,10 | -0,49% | - |
| 02.05.2025 | 15,13 | 15,20 | 15,13 | 15,18 | 0,00% | - |
| 30.04.2025 | 15,08 | 15,20 | 15,08 | 15,18 | 0,00% | 14,00 |
| 29.04.2025 | 15,08 | 15,18 | 14,95 | 15,18 | 0,33% | - |
| 28.04.2025 | 15,03 | 15,15 | 15,03 | 15,13 | 0,17% | - |
| 25.04.2025 | 15,23 | 15,23 | 15,00 | 15,10 | -0,33% | 623,00 |
| 24.04.2025 | 15,13 | 15,18 | 15,08 | 15,15 | 0,00% | - |
| 23.04.2025 | 15,38 | 15,38 | 15,08 | 15,15 | -0,16% | - |
| 22.04.2025 | 15,18 | 15,23 | 15,10 | 15,18 | 0,17% | - |
| 17.04.2025 | 15,23 | 15,33 | 15,13 | 15,15 | 1,00% | 80,00 |
| 16.04.2025 | 14,98 | 15,20 | 14,93 | 15,00 | -1,15% | - |
| 15.04.2025 | 15,10 | 15,23 | 15,08 | 15,18 | 0,50% | 14,00 |
| 14.04.2025 | 15,58 | 15,58 | 14,95 | 15,10 | -2,42% | 1,00 |