17,150€
-1,72%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,15 | 17,25 | 16,95 | 17,15 | -1,72% | - |
| 06.03.2026 | 17,55 | 17,65 | 17,15 | 17,45 | -0,85% | - |
| 05.03.2026 | 17,55 | 17,95 | 17,50 | 17,60 | -1,68% | - |
| 04.03.2026 | 17,85 | 17,95 | 17,65 | 17,90 | 0,56% | - |
| 03.03.2026 | 17,85 | 17,85 | 17,65 | 17,80 | -1,39% | - |
| 02.03.2026 | 18,05 | 18,15 | 17,65 | 18,05 | 1,12% | - |
| 27.02.2026 | 17,85 | 17,85 | 17,80 | 17,85 | -0,56% | - |
| 26.02.2026 | 18,05 | 18,05 | 17,85 | 17,95 | -0,28% | - |
| 25.02.2026 | 17,95 | 18,10 | 17,95 | 18,00 | -0,28% | - |
| 24.02.2026 | 17,70 | 18,15 | 17,70 | 18,05 | 2,27% | - |
| 23.02.2026 | 17,75 | 17,75 | 17,55 | 17,65 | 0,00% | - |
| 19.02.2026 | 17,05 | 17,65 | 17,05 | 17,65 | 2,02% | - |
| 17.02.2026 | 17,25 | 17,40 | 17,15 | 17,30 | 0,87% | - |
| 16.02.2026 | 17,15 | 17,15 | 17,05 | 17,15 | -0,29% | - |
| 13.02.2026 | 17,25 | 17,25 | 17,05 | 17,20 | 0,88% | - |
| 12.02.2026 | 17,15 | 17,20 | 16,85 | 17,05 | 0,89% | - |
| 11.02.2026 | 16,45 | 16,95 | 16,30 | 16,90 | 2,74% | - |
| 05.02.2026 | 16,55 | 16,55 | 16,45 | 16,45 | -0,60% | - |
| 04.02.2026 | 15,95 | 16,65 | 15,85 | 16,55 | 3,76% | - |
| 03.02.2026 | 15,85 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 02.02.2026 | 15,55 | 15,85 | 15,35 | 15,85 | 1,60% | - |
| 28.01.2026 | 15,45 | 15,65 | 15,25 | 15,60 | 2,63% | - |
| 27.01.2026 | 15,25 | 15,25 | 15,20 | 15,20 | -0,33% | - |
| 26.01.2026 | 15,05 | 15,35 | 14,95 | 15,25 | 2,35% | - |
| 23.01.2026 | 14,95 | 14,95 | 14,85 | 14,90 | 1,02% | - |
| 22.01.2026 | 14,45 | 14,95 | 14,45 | 14,75 | 0,00% | - |
| 20.01.2026 | 14,80 | 14,80 | 14,70 | 14,75 | -1,34% | - |
| 19.01.2026 | 14,65 | 14,95 | 14,45 | 14,95 | 2,40% | - |
| 16.01.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 15.01.2026 | 14,55 | 14,65 | 14,55 | 14,60 | 2,46% | - |
| 12.01.2026 | 14,25 | 14,25 | 14,05 | 14,25 | -0,70% | - |
| 09.01.2026 | 14,65 | 14,65 | 14,35 | 14,35 | -1,03% | - |
| 08.01.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 1,75% | - |
| 07.01.2026 | 14,45 | 14,45 | 14,25 | 14,25 | -0,70% | - |
| 06.01.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 0,00% | - |
| 02.01.2026 | 14,15 | 14,35 | 13,95 | 14,35 | 1,41% | - |
| 29.12.2025 | 14,05 | 14,15 | 14,00 | 14,15 | 1,80% | - |
| 22.12.2025 | 13,95 | 13,95 | 13,75 | 13,90 | -0,36% | - |
| 19.12.2025 | 13,85 | 13,95 | 13,80 | 13,95 | 0,72% | - |
| 18.12.2025 | 13,85 | 13,95 | 13,75 | 13,85 | 0,73% | - |
| 17.12.2025 | 13,75 | 13,85 | 13,55 | 13,75 | 1,10% | - |
| 16.12.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -0,73% | - |
| 15.12.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,37% | - |
| 12.12.2025 | 13,75 | 13,75 | 13,65 | 13,65 | 0,00% | - |
| 11.12.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 09.12.2025 | 13,65 | 13,75 | 13,65 | 13,65 | -0,73% | - |
| 05.12.2025 | 14,05 | 14,05 | 13,75 | 13,75 | -1,43% | - |
| 04.12.2025 | 14,15 | 14,15 | 13,95 | 13,95 | 1,45% | - |
| 02.12.2025 | 13,95 | 13,95 | 13,75 | 13,75 | -0,72% | - |
| 01.12.2025 | 14,20 | 14,30 | 13,85 | 13,85 | -1,07% | - |
| 27.11.2025 | 14,05 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 25.11.2025 | 13,95 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 24.11.2025 | 13,95 | 14,10 | 13,95 | 14,00 | 1,45% | - |
| 21.11.2025 | 13,65 | 13,90 | 13,60 | 13,80 | 0,73% | - |
| 20.11.2025 | 13,75 | 13,90 | 13,70 | 13,70 | -2,49% | - |
| 18.11.2025 | 14,00 | 14,05 | 13,95 | 14,05 | -1,75% | - |
| 14.11.2025 | 14,35 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 13.11.2025 | 14,25 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 11.11.2025 | 14,15 | 14,25 | 14,10 | 14,25 | 0,71% | - |
| 10.11.2025 | 14,15 | 14,20 | 14,15 | 14,15 | 1,80% | - |
| 07.11.2025 | 13,95 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 06.11.2025 | 13,75 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 05.11.2025 | 13,65 | 13,90 | 13,60 | 13,80 | 0,36% | - |
| 04.11.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -1,79% | - |
| 03.11.2025 | 14,10 | 14,10 | 13,70 | 14,00 | 2,19% | - |
| 30.10.2025 | 13,70 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 29.10.2025 | 13,90 | 13,90 | 13,70 | 13,80 | 0,00% | - |
| 28.10.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 27.10.2025 | 13,95 | 14,05 | 13,70 | 13,80 | -2,82% | - |
| 23.10.2025 | 14,05 | 14,30 | 14,00 | 14,20 | 1,79% | - |
| 22.10.2025 | 14,15 | 14,20 | 13,95 | 13,95 | -1,41% | - |
| 20.10.2025 | 14,35 | 14,40 | 14,15 | 14,15 | 0,35% | - |
| 17.10.2025 | 14,05 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 16.10.2025 | 13,75 | 14,10 | 13,75 | 14,00 | -1,06% | - |
| 15.10.2025 | 14,15 | 14,15 | 13,90 | 14,15 | 4,04% | - |
| 14.10.2025 | 13,45 | 13,60 | 13,35 | 13,60 | 0,00% | - |
| 13.10.2025 | 13,55 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 10.10.2025 | 13,55 | 13,65 | 13,50 | 13,60 | 3,42% | - |
| 07.10.2025 | 13,15 | 13,15 | 13,10 | 13,15 | -0,75% | - |
| 06.10.2025 | 13,25 | 13,40 | 13,15 | 13,25 | 0,00% | 385,00 |
| 03.10.2025 | 13,55 | 13,60 | 13,25 | 13,25 | -0,38% | - |
| 02.10.2025 | 13,75 | 13,75 | 13,30 | 13,30 | -3,62% | - |
| 01.10.2025 | 13,85 | 13,85 | 13,80 | 13,80 | 0,36% | - |
| 30.09.2025 | 13,65 | 13,85 | 13,60 | 13,75 | 0,73% | - |
| 19.09.2025 | 13,55 | 13,70 | 13,55 | 13,65 | -0,36% | - |
| 18.09.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,74% | - |
| 17.09.2025 | 13,65 | 13,70 | 13,60 | 13,60 | -2,16% | - |
| 11.09.2025 | 13,75 | 13,90 | 13,70 | 13,90 | 2,96% | - |
| 09.09.2025 | 13,55 | 13,60 | 13,50 | 13,50 | -0,37% | - |
| 05.09.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -0,73% | - |
| 04.09.2025 | 13,55 | 13,80 | 13,40 | 13,65 | 1,49% | - |
| 03.09.2025 | 13,75 | 13,80 | 13,45 | 13,45 | -2,18% | - |
| 02.09.2025 | 13,90 | 13,90 | 13,70 | 13,75 | -0,36% | - |
| 01.09.2025 | 13,95 | 14,00 | 13,80 | 13,80 | -0,36% | - |
| 29.08.2025 | 13,75 | 13,95 | 13,70 | 13,85 | 1,47% | - |
| 28.08.2025 | 13,85 | 13,85 | 13,60 | 13,65 | -1,44% | - |
| 27.08.2025 | 13,85 | 13,85 | 13,60 | 13,85 | 0,00% | - |
| 26.08.2025 | 14,15 | 14,15 | 13,85 | 13,85 | -2,81% | - |
| 25.08.2025 | 14,45 | 14,45 | 14,15 | 14,25 | -2,06% | - |
| 22.08.2025 | 14,45 | 14,55 | 14,40 | 14,55 | 1,04% | - |