3,425€
-8,05%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,67 | 3,72 | 3,40 | 3,48 | -6,51% | - |
| 14.10.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 1,92% | - |
| 13.10.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,66% | - |
| 10.10.2025 | 3,67 | 3,83 | 3,67 | 3,76 | 6,22% | 1.400,00 |
| 09.10.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,88% | - |
| 08.10.2025 | 3,65 | 3,65 | 3,54 | 3,64 | 12,35% | 800,00 |
| 07.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -5,12% | - |
| 06.10.2025 | 3,47 | 3,47 | 3,42 | 3,42 | 9,46% | 100,00 |
| 03.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 02.10.2025 | 2,94 | 3,12 | 2,94 | 3,12 | 6,12% | - |
| 01.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 5,00% | - |
| 30.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 10,45% | - |
| 29.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,24% | - |
| 26.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 25.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,47% | - |
| 24.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -4,43% | - |
| 23.09.2025 | 2,52 | 2,71 | 2,52 | 2,71 | 5,65% | 654,00 |
| 22.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,59% | - |
| 19.09.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 4,29% | - |
| 18.09.2025 | 2,34 | 2,45 | 2,34 | 2,45 | 1,45% | - |
| 17.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,43% | - |
| 16.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 15.09.2025 | 2,21 | 2,33 | 2,21 | 2,33 | 10,69% | - |
| 12.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -7,47% | - |
| 11.09.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 4,12% | 1.000,00 |
| 10.09.2025 | 2,21 | 2,21 | 2,19 | 2,19 | -0,68% | - |
| 09.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 6,28% | - |
| 08.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 10,46% | - |
| 05.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,40% | - |
| 04.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,68% | - |
| 03.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,71% | - |
| 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% | - |