1,588€
3,39%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 1,59 | 1,66 | 1,46 | 1,65 | 3,97% | - |
| 04.02.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -0,06% | - |
| 03.02.2025 | 1,62 | 1,64 | 1,57 | 1,59 | -1,97% | 100,00 |
| 31.01.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,04% | - |
| 30.01.2025 | 1,61 | 1,67 | 1,60 | 1,64 | 2,06% | - |
| 29.01.2025 | 1,68 | 1,69 | 1,54 | 1,61 | -4,41% | - |
| 28.01.2025 | 1,73 | 1,73 | 1,66 | 1,68 | -2,95% | - |
| 27.01.2025 | 1,65 | 1,73 | 1,61 | 1,73 | 4,72% | - |
| 24.01.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -2,48% | - |
| 23.01.2025 | 1,68 | 1,71 | 1,64 | 1,69 | 0,65% | - |
| 22.01.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -2,09% | - |
| 21.01.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 2,87% | - |
| 20.01.2025 | 1,63 | 1,68 | 1,57 | 1,67 | 2,77% | - |
| 17.01.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,93% | - |
| 16.01.2025 | 1,61 | 1,69 | 1,61 | 1,66 | -1,37% | - |
| 15.01.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -2,04% | - |
| 14.01.2025 | 1,67 | 1,73 | 1,62 | 1,72 | 2,57% | - |
| 13.01.2025 | 1,69 | 1,72 | 1,66 | 1,67 | -1,01% | - |
| 10.01.2025 | 1,59 | 1,70 | 1,58 | 1,69 | 6,62% | - |
| 09.01.2025 | 1,62 | 1,64 | 1,50 | 1,59 | -1,92% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -2,77% | - |
| 07.01.2025 | 1,61 | 1,69 | 1,61 | 1,66 | 3,17% | - |
| 06.01.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,31% | - |
| 03.01.2025 | 1,59 | 1,65 | 1,56 | 1,62 | 1,76% | - |
| 02.01.2025 | 1,44 | 1,63 | 1,44 | 1,59 | -1,91% | - |
| 30.12.2024 | 1,52 | 1,63 | 1,50 | 1,62 | 6,37% | - |
| 27.12.2024 | 1,54 | 1,56 | 1,44 | 1,52 | -1,30% | - |
| 23.12.2024 | 1,66 | 1,66 | 1,51 | 1,54 | -6,88% | - |
| 20.12.2024 | 1,68 | 1,68 | 1,51 | 1,66 | -1,37% | - |
| 19.12.2024 | 1,78 | 1,78 | 1,62 | 1,68 | -5,62% | - |
| 18.12.2024 | 1,89 | 1,89 | 1,73 | 1,78 | -5,92% | - |
| 17.12.2024 | 1,81 | 2,07 | 1,81 | 1,89 | 4,13% | 820,00 |
| 16.12.2024 | 1,47 | 1,88 | 1,47 | 1,82 | 23,04% | - |
| 13.12.2024 | 1,57 | 1,57 | 1,45 | 1,48 | -5,63% | - |
| 12.12.2024 | 1,51 | 1,58 | 1,50 | 1,56 | 3,85% | - |
| 11.12.2024 | 1,38 | 1,52 | 1,38 | 1,51 | 8,97% | - |
| 10.12.2024 | 1,35 | 1,38 | 1,33 | 1,38 | 2,22% | - |
| 09.12.2024 | 1,33 | 1,38 | 1,32 | 1,35 | 1,65% | - |
| 06.12.2024 | 1,25 | 1,35 | 1,25 | 1,33 | 2,23% | - |
| 05.12.2024 | 1,31 | 1,31 | 1,27 | 1,30 | -0,76% | - |
| 04.12.2024 | 1,24 | 1,33 | 1,24 | 1,31 | 5,39% | - |
| 03.12.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 4,80% | - |
| 02.12.2024 | 1,10 | 1,23 | 1,10 | 1,19 | 8,01% | - |
| 29.11.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 3,68% | - |
| 28.11.2024 | 1,08 | 1,08 | 1,01 | 1,06 | -1,94% | - |
| 27.11.2024 | 1,06 | 1,12 | 1,00 | 1,08 | 2,27% | - |
| 26.11.2024 | 0,89 | 1,13 | 0,89 | 1,06 | 18,63% | - |
| 25.11.2024 | 0,82 | 0,92 | 0,82 | 0,89 | 8,26% | - |
| 22.11.2024 | 0,80 | 0,84 | 0,80 | 0,82 | 2,49% | - |
| 21.11.2024 | 0,80 | 0,80 | 0,79 | 0,80 | 0,50% | - |
| 20.11.2024 | 0,86 | 0,86 | 0,80 | 0,80 | -2,20% | - |
| 19.11.2024 | 0,87 | 0,87 | 0,81 | 0,82 | -5,44% | - |
| 18.11.2024 | 0,86 | 0,86 | 0,84 | 0,86 | 0,23% | - |
| 15.11.2024 | 0,86 | 0,86 | 0,83 | 0,86 | -0,12% | - |
| 14.11.2024 | 0,87 | 0,88 | 0,84 | 0,86 | -1,26% | - |
| 13.11.2024 | 0,88 | 0,89 | 0,85 | 0,87 | -0,57% | - |
| 12.11.2024 | 0,89 | 0,90 | 0,83 | 0,88 | -1,68% | - |
| 11.11.2024 | 0,91 | 0,91 | 0,89 | 0,89 | -1,97% | - |
| 08.11.2024 | 0,93 | 0,95 | 0,90 | 0,91 | -2,15% | - |
| 07.11.2024 | 0,93 | 0,94 | 0,92 | 0,93 | 0,11% | - |
| 06.11.2024 | 0,94 | 0,94 | 0,92 | 0,93 | 0,00% | - |
| 05.11.2024 | 0,93 | 0,94 | 0,92 | 0,93 | 0,54% | - |
| 04.11.2024 | 0,95 | 0,96 | 0,93 | 0,93 | -2,01% | - |
| 01.11.2024 | 0,93 | 0,95 | 0,93 | 0,95 | 1,07% | - |
| 31.10.2024 | 0,95 | 0,96 | 0,93 | 0,94 | -1,16% | - |
| 30.10.2024 | 0,97 | 0,97 | 0,94 | 0,95 | -1,97% | - |
| 29.10.2024 | 0,94 | 0,97 | 0,93 | 0,97 | 2,44% | - |
| 28.10.2024 | 0,95 | 0,96 | 0,93 | 0,94 | -0,53% | - |
| 25.10.2024 | 0,95 | 0,98 | 0,95 | 0,95 | -0,32% | - |
| 24.10.2024 | 1,13 | 1,13 | 0,93 | 0,95 | -15,48% | - |
| 23.10.2024 | 1,11 | 1,17 | 1,11 | 1,12 | -3,93% | - |
| 22.10.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,59% | - |
| 21.10.2024 | 1,18 | 1,23 | 1,17 | 1,18 | -0,68% | - |
| 18.10.2024 | 1,19 | 1,19 | 1,16 | 1,19 | -0,75% | - |
| 17.10.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 1,27% | - |
| 16.10.2024 | 1,19 | 1,22 | 1,16 | 1,18 | -0,59% | - |
| 15.10.2024 | 1,22 | 1,22 | 1,17 | 1,19 | -2,63% | - |
| 14.10.2024 | 1,20 | 1,22 | 1,17 | 1,22 | 1,33% | - |
| 11.10.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,56% | - |
| 10.10.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,16% | - |
| 09.10.2024 | 1,22 | 1,23 | 1,20 | 1,22 | -0,16% | - |
| 08.10.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,89% | - |
| 07.10.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,28% | - |
| 04.10.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,79% | - |
| 03.10.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,85% | - |
| 02.10.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,61% | - |
| 01.10.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -2,17% | - |
| 30.09.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 27.09.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,49% | - |
| 26.09.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,08% | - |
| 25.09.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 24.09.2024 | 1,18 | 1,28 | 1,18 | 1,23 | -0,65% | - |
| 23.09.2024 | 1,18 | 1,25 | 1,18 | 1,24 | -0,08% | - |
| 20.09.2024 | 1,30 | 1,30 | 1,20 | 1,24 | -4,40% | - |
| 19.09.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 1,49% | - |
| 18.09.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -2,67% | - |
| 17.09.2024 | 1,27 | 1,32 | 1,26 | 1,31 | -0,38% | - |
| 16.09.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -0,45% | - |
| 13.09.2024 | 1,32 | 1,33 | 1,27 | 1,32 | 0,38% | - |
| 12.09.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |