14,400€
-1,03%
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 | 14,25 | 14,25 | 14,20 | 14,20 | -2,41% | - |
| 19.10.2026 | 14,55 | 14,65 | 14,50 | 14,55 | 0,34% | - |
| 16.10.2026 | 14,40 | 14,50 | 14,35 | 14,50 | 0,69% | - |
| 15.10.2026 | 14,05 | 14,50 | 13,95 | 14,40 | 3,60% | - |
| 14.10.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,72% | - |
| 13.10.2026 | 13,75 | 13,90 | 13,75 | 13,80 | 0,00% | - |
| 12.10.2026 | 13,95 | 14,00 | 13,70 | 13,80 | -0,72% | - |
| 09.10.2026 | 14,30 | 14,30 | 13,70 | 13,90 | -2,80% | - |
| 08.10.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,70% | - |
| 07.10.2026 | 14,05 | 14,30 | 14,00 | 14,20 | 0,71% | - |
| 06.10.2026 | 14,05 | 14,40 | 14,00 | 14,10 | 0,36% | - |
| 05.10.2026 | 13,95 | 14,10 | 13,95 | 14,05 | 1,08% | - |
| 02.10.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,72% | - |
| 01.10.2026 | 13,65 | 13,90 | 13,50 | 13,80 | 1,10% | - |
| 30.09.2026 | 13,85 | 13,90 | 13,55 | 13,65 | -0,73% | - |
| 29.09.2026 | 13,85 | 14,10 | 13,65 | 13,75 | -1,79% | - |
| 28.09.2026 | 14,05 | 14,20 | 13,90 | 14,00 | -0,36% | - |
| 25.09.2026 | 14,00 | 14,20 | 13,95 | 14,05 | 0,72% | - |
| 24.09.2026 | 14,05 | 14,10 | 13,90 | 13,95 | -0,71% | - |
| 23.09.2026 | 14,35 | 14,50 | 13,95 | 14,05 | -3,77% | - |
| 22.09.2026 | 14,95 | 15,10 | 14,60 | 14,60 | -2,99% | - |
| 21.09.2026 | 14,95 | 15,25 | 14,90 | 15,05 | 0,00% | - |
| 18.09.2026 | 15,90 | 15,95 | 14,95 | 15,05 | -5,64% | - |
| 17.09.2026 | 15,85 | 16,05 | 15,85 | 15,95 | 0,63% | - |
| 16.09.2026 | 15,80 | 15,85 | 15,80 | 15,85 | 0,32% | - |
| 15.09.2026 | 15,75 | 15,90 | 15,60 | 15,80 | 1,28% | - |
| 14.09.2026 | 15,45 | 15,60 | 15,45 | 15,60 | -0,32% | - |
| 11.09.2026 | 15,45 | 15,70 | 15,45 | 15,65 | 1,95% | - |
| 10.09.2026 | 15,25 | 15,40 | 15,20 | 15,35 | 0,00% | - |
| 09.09.2026 | 15,30 | 15,40 | 15,25 | 15,35 | 0,66% | - |
| 08.09.2026 | 15,30 | 15,40 | 15,20 | 15,25 | -0,33% | - |
| 07.09.2026 | 15,35 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 04.09.2026 | 15,35 | 15,50 | 15,20 | 15,30 | -1,92% | - |
| 03.09.2026 | 15,55 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 02.09.2026 | 15,45 | 15,60 | 15,25 | 15,40 | 0,00% | - |
| 01.09.2026 | 15,35 | 15,50 | 15,20 | 15,40 | 0,00% | 176,00 |
| 31.08.2026 | 15,05 | 15,40 | 15,05 | 15,40 | 1,65% | - |
| 28.08.2026 | 15,15 | 15,20 | 14,90 | 15,15 | -4,11% | - |
| 27.08.2026 | 15,80 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 26.08.2026 | 15,95 | 15,95 | 15,90 | 15,90 | -0,31% | - |
| 25.08.2026 | 15,85 | 16,00 | 15,85 | 15,95 | 0,31% | - |
| 24.08.2026 | 16,00 | 16,10 | 15,85 | 15,90 | -0,31% | - |
| 21.08.2026 | 16,20 | 16,20 | 15,95 | 15,95 | -1,54% | - |
| 20.08.2026 | 16,15 | 16,20 | 16,15 | 16,20 | 0,00% | - |
| 19.08.2026 | 16,15 | 16,30 | 16,10 | 16,20 | -0,31% | - |
| 18.08.2026 | 16,15 | 16,30 | 16,10 | 16,25 | -0,61% | - |
| 17.08.2026 | 16,40 | 16,50 | 16,20 | 16,35 | 1,24% | - |
| 13.08.2026 | 16,20 | 16,20 | 16,10 | 16,15 | 0,00% | - |
| 12.08.2026 | 16,15 | 16,20 | 16,15 | 16,15 | 0,31% | - |
| 11.08.2026 | 16,20 | 16,20 | 15,95 | 16,10 | 0,00% | - |
| 10.08.2026 | 16,45 | 16,50 | 16,00 | 16,10 | -1,53% | - |
| 07.08.2026 | 16,25 | 16,40 | 16,25 | 16,35 | 0,62% | - |
| 06.08.2026 | 15,90 | 16,30 | 15,90 | 16,25 | -0,31% | - |
| 05.08.2026 | 16,45 | 16,50 | 16,20 | 16,30 | -0,31% | - |
| 04.08.2026 | 16,60 | 16,70 | 16,30 | 16,35 | -1,80% | - |
| 03.08.2026 | 16,45 | 16,75 | 16,45 | 16,65 | 0,91% | - |
| 31.07.2026 | 16,85 | 17,00 | 16,35 | 16,50 | -3,23% | - |
| 30.07.2026 | 17,30 | 17,35 | 16,95 | 17,05 | -2,01% | - |
| 29.07.2026 | 17,05 | 17,40 | 16,85 | 17,40 | 2,65% | - |
| 28.07.2026 | 16,20 | 17,00 | 16,20 | 16,95 | 3,67% | - |
| 27.07.2026 | 16,15 | 16,45 | 16,05 | 16,35 | 0,00% | - |
| 24.07.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 0,00% | - |
| 23.07.2026 | 16,40 | 16,55 | 16,25 | 16,35 | 0,00% | - |
| 22.07.2026 | 16,25 | 16,35 | 16,15 | 16,35 | 0,00% | - |
| 21.07.2026 | 16,35 | 16,45 | 16,35 | 16,35 | -0,61% | - |
| 20.07.2026 | 16,45 | 16,50 | 16,45 | 16,45 | 2,17% | - |
| 17.07.2026 | 15,85 | 16,15 | 15,85 | 16,10 | -1,53% | - |
| 16.07.2026 | 16,35 | 16,45 | 16,30 | 16,35 | 0,31% | - |
| 15.07.2026 | 16,45 | 16,50 | 16,25 | 16,30 | 0,31% | - |
| 14.07.2026 | 16,15 | 16,45 | 16,10 | 16,25 | 3,17% | - |
| 13.07.2026 | 15,90 | 15,90 | 15,50 | 15,75 | -0,32% | - |
| 10.07.2026 | 15,90 | 15,90 | 15,80 | 15,80 | -0,32% | - |
| 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% | - |