1,842€
0,44%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,84 | 1,87 | 1,76 | 1,84 | 0,44% | - |
| 02.09.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -0,11% | 12,00 |
| 01.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,22% | - |
| 29.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |
| 28.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,25% | - |
| 27.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,76% | - |
| 26.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -5,11% | - |
| 25.08.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 3,68% | 12,00 |
| 22.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,96% | - |
| 21.08.2025 | 1,84 | 1,93 | 1,84 | 1,87 | 2,19% | - |
| 20.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,47% | - |
| 19.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 18.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,60% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 14.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,00% | - |
| 13.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,64% | - |
| 12.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,90% | - |
| 11.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,39% | - |
| 08.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,15% | - |
| 07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -8,74% | - |
| 06.08.2025 | 1,78 | 1,90 | 1,77 | 1,90 | 8,45% | 1.554,00 |
| 05.08.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -2,23% | - |
| 04.08.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,11% | - |
| 01.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -10,50% | - |
| 31.07.2025 | 1,83 | 2,00 | 1,83 | 2,00 | -2,44% | 5.600,00 |
| 30.07.2025 | 1,88 | 2,05 | 1,88 | 2,05 | 3,54% | 8.500,00 |
| 29.07.2025 | 1,87 | 1,98 | 1,87 | 1,98 | 11,36% | 8.650,00 |
| 28.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,74% | 2,00 |
| 25.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,78% | - |
| 24.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,97% | - |
| 23.07.2025 | 1,76 | 1,85 | 1,76 | 1,83 | 9,70% | 10.000,00 |
| 22.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 21.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | 5.000,00 |
| 18.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,12% | - |
| 17.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,75% | - |
| 16.07.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -10,96% | 2.500,00 |
| 15.07.2025 | 1,67 | 1,88 | 1,67 | 1,88 | 9,05% | 6.000,00 |
| 14.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,81% | - |
| 11.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 10.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,26% | - |
| 09.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | - |
| 08.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,04% | - |
| 07.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,35% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 03.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 02.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,04% | - |
| 01.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 11,03% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,17% | - |
| 27.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,62% | - |
| 26.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,25% | - |
| 25.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,16% | - |
| 24.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,96% | - |
| 23.06.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -5,43% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,23% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,04% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,11% | - |
| 17.06.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 2,20% | - |
| 16.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,27% | - |
| 13.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,05% | - |
| 12.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,46% | - |
| 11.06.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 8,50% | 17.000,00 |
| 10.06.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -6,14% | - |
| 09.06.2025 | 1,63 | 1,86 | 1,63 | 1,86 | 7,04% | 1.650,00 |
| 06.06.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 17,80% | 2,00 |
| 05.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 2,65% | - |
| 04.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 5,75% | - |
| 03.06.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -0,59% | - |
| 02.06.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 4,44% | - |
| 30.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 29.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 28.05.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -4,12% | - |
| 27.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 26.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | - |
| 23.05.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 2,57% | - |
| 22.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 8,36% | - |
| 21.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 19.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,72% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,64% | - |
| 15.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 14.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 13.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,08% | - |
| 12.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 09.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 08.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,42% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,76% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,60% | - |
| 05.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 02.05.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -5,76% | - |
| 30.04.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 5,63% | - |
| 29.04.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 4,29% | - |
| 28.04.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,94% | - |
| 25.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,49% | - |
| 24.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 23.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,49% | - |
| 22.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,89% | - |
| 17.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,30% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,65% | - |
| 15.04.2025 | 1,25 | 1,29 | 1,21 | 1,26 | 4,30% | - |
| 14.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |