15,900€
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,10 | 16,10 | 15,80 | 15,85 | -0,31% | - |
| 08.07.2026 | 15,85 | 16,05 | 15,70 | 15,90 | 0,00% | - |
| 07.07.2026 | 15,60 | 16,00 | 15,55 | 15,90 | 0,63% | - |
| 06.07.2026 | 15,85 | 15,85 | 15,80 | 15,80 | -0,32% | - |
| 03.07.2026 | 15,90 | 15,95 | 15,75 | 15,85 | 0,63% | - |
| 02.07.2026 | 15,70 | 15,80 | 15,65 | 15,75 | -3,08% | - |
| 01.07.2026 | 16,45 | 16,55 | 16,20 | 16,25 | -2,99% | - |
| 30.06.2026 | 16,90 | 16,90 | 16,60 | 16,75 | -0,59% | - |
| 29.06.2026 | 17,00 | 17,10 | 16,80 | 16,85 | -0,88% | - |
| 26.06.2026 | 16,95 | 17,20 | 16,75 | 17,00 | 0,59% | - |
| 25.06.2026 | 16,80 | 16,95 | 16,80 | 16,90 | -0,29% | - |
| 24.06.2026 | 16,90 | 17,05 | 16,80 | 16,95 | -0,59% | - |
| 23.06.2026 | 16,60 | 17,10 | 16,60 | 17,05 | 1,19% | - |
| 22.06.2026 | 17,00 | 17,10 | 16,80 | 16,85 | -1,46% | - |
| 19.06.2026 | 17,00 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 18.06.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 0,29% | - |
| 17.06.2026 | 17,45 | 17,50 | 16,65 | 16,95 | -3,42% | - |
| 16.06.2026 | 17,55 | 17,60 | 17,40 | 17,55 | 0,57% | - |
| 15.06.2026 | 17,90 | 18,30 | 17,30 | 17,45 | -0,85% | - |
| 12.06.2026 | 17,70 | 18,05 | 17,50 | 17,60 | -0,28% | - |
| 11.06.2026 | 17,55 | 17,65 | 17,55 | 17,65 | -0,28% | - |
| 10.06.2026 | 17,60 | 17,70 | 17,20 | 17,70 | -0,56% | - |
| 09.06.2026 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | - |
| 08.06.2026 | 17,45 | 17,85 | 17,40 | 17,80 | 1,14% | - |
| 05.06.2026 | 17,40 | 17,60 | 17,30 | 17,60 | -0,56% | - |
| 04.06.2026 | 17,70 | 17,75 | 17,50 | 17,70 | 0,85% | - |
| 03.06.2026 | 17,60 | 17,65 | 17,55 | 17,55 | -1,96% | - |
| 02.06.2026 | 17,80 | 17,95 | 17,65 | 17,90 | 0,28% | - |
| 01.06.2026 | 17,90 | 18,00 | 17,70 | 17,85 | -1,65% | - |
| 29.05.2026 | 18,10 | 18,20 | 18,05 | 18,15 | 0,55% | - |
| 28.05.2026 | 17,85 | 18,10 | 17,85 | 18,05 | 1,12% | - |
| 27.05.2026 | 18,00 | 18,05 | 17,80 | 17,85 | -1,38% | - |
| 26.05.2026 | 18,15 | 18,15 | 18,05 | 18,10 | -1,09% | - |
| 25.05.2026 | 18,60 | 18,70 | 18,30 | 18,30 | 0,00% | - |
| 22.05.2026 | 18,30 | 18,40 | 18,10 | 18,30 | -1,35% | - |
| 21.05.2026 | 18,60 | 18,60 | 18,45 | 18,55 | -1,33% | - |
| 20.05.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 2,17% | - |
| 19.05.2026 | 18,30 | 18,45 | 18,30 | 18,40 | 1,38% | - |
| 18.05.2026 | 18,15 | 18,25 | 18,15 | 18,15 | -0,55% | - |
| 15.05.2026 | 18,45 | 18,60 | 18,25 | 18,25 | -1,88% | - |
| 14.05.2026 | 18,55 | 18,70 | 18,45 | 18,60 | 1,64% | - |
| 12.05.2026 | 18,20 | 18,40 | 18,10 | 18,30 | 0,55% | - |
| 11.05.2026 | 17,85 | 18,20 | 17,75 | 18,20 | 2,25% | - |
| 08.05.2026 | 17,75 | 17,80 | 17,60 | 17,80 | -0,56% | - |
| 07.05.2026 | 18,15 | 18,20 | 17,70 | 17,90 | -1,38% | - |
| 06.05.2026 | 18,05 | 18,15 | 18,05 | 18,15 | 0,55% | - |
| 05.05.2026 | 17,65 | 18,30 | 17,65 | 18,05 | 2,27% | - |
| 04.05.2026 | 17,85 | 17,85 | 17,30 | 17,65 | 0,86% | - |
| 30.04.2026 | 17,50 | 17,60 | 17,50 | 17,50 | 0,29% | - |
| 29.04.2026 | 17,55 | 17,65 | 17,40 | 17,45 | 0,58% | - |
| 28.04.2026 | 17,35 | 17,40 | 17,30 | 17,35 | -1,42% | - |
| 27.04.2026 | 17,65 | 17,80 | 17,50 | 17,60 | -1,12% | - |
| 24.04.2026 | 17,90 | 18,00 | 17,70 | 17,80 | 2,59% | - |
| 23.04.2026 | 17,45 | 17,45 | 17,35 | 17,35 | -1,42% | - |
| 22.04.2026 | 17,70 | 17,90 | 17,50 | 17,60 | -0,56% | - |
| 21.04.2026 | 17,75 | 17,80 | 17,60 | 17,70 | 1,72% | - |
| 20.04.2026 | 17,15 | 17,50 | 17,05 | 17,40 | -1,69% | - |
| 17.04.2026 | 18,05 | 18,20 | 17,60 | 17,70 | -0,28% | - |
| 16.04.2026 | 17,65 | 17,90 | 17,60 | 17,75 | 0,57% | - |
| 15.04.2026 | 17,75 | 17,95 | 17,65 | 17,65 | -0,84% | - |
| 14.04.2026 | 17,65 | 17,80 | 17,65 | 17,80 | 1,14% | - |
| 13.04.2026 | 17,85 | 17,85 | 17,60 | 17,60 | -2,22% | - |
| 10.04.2026 | 18,05 | 18,20 | 17,90 | 18,00 | 0,28% | - |
| 09.04.2026 | 18,05 | 18,05 | 17,95 | 17,95 | 1,41% | - |
| 08.04.2026 | 18,05 | 18,50 | 17,70 | 17,70 | -2,21% | - |
| 07.04.2026 | 17,85 | 18,15 | 17,80 | 18,10 | 3,72% | - |
| 02.04.2026 | 17,65 | 17,65 | 17,45 | 17,45 | -0,57% | - |
| 01.04.2026 | 17,65 | 18,10 | 17,45 | 17,55 | -1,40% | - |
| 31.03.2026 | 17,45 | 17,80 | 17,45 | 17,80 | 2,30% | - |
| 30.03.2026 | 17,30 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 27.03.2026 | 17,20 | 17,30 | 17,20 | 17,20 | -0,29% | - |
| 26.03.2026 | 17,10 | 17,25 | 17,10 | 17,25 | 0,29% | - |
| 25.03.2026 | 17,10 | 17,50 | 16,80 | 17,20 | 0,58% | - |
| 24.03.2026 | 16,90 | 17,25 | 16,90 | 17,10 | 1,18% | - |
| 23.03.2026 | 16,95 | 16,95 | 16,90 | 16,90 | -0,59% | - |
| 20.03.2026 | 17,20 | 17,35 | 17,00 | 17,00 | -1,73% | - |
| 19.03.2026 | 17,50 | 17,50 | 17,10 | 17,30 | -0,86% | - |
| 18.03.2026 | 17,70 | 17,80 | 17,35 | 17,45 | -1,41% | - |
| 17.03.2026 | 17,40 | 17,75 | 17,40 | 17,70 | 1,14% | - |
| 16.03.2026 | 17,70 | 17,70 | 17,40 | 17,50 | 0,00% | - |
| 13.03.2026 | 17,20 | 17,65 | 16,60 | 17,50 | 2,94% | - |
| 12.03.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,29% | - |
| 11.03.2026 | 17,10 | 17,10 | 16,90 | 16,95 | -1,45% | - |
| 10.03.2026 | 17,15 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 09.03.2026 | 17,15 | 17,25 | 16,95 | 17,20 | -1,43% | - |
| 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 | -0,56% | - |
| 20.02.2026 | 18,15 | 18,15 | 17,60 | 17,75 | 0,57% | - |
| 19.02.2026 | 17,05 | 17,65 | 17,05 | 17,65 | 3,52% | - |
| 18.02.2026 | 17,15 | 17,45 | 16,85 | 17,05 | -1,45% | - |
| 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% | - |