1,287€
-2,20%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,30 | 1,39 | 1,22 | 1,29 | -2,20% | - |
| 03.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,17% | - |
| 02.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -0,31% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | - |
| 31.03.2025 | 1,28 | 1,28 | 1,26 | 1,28 | -6,96% | - |
| 28.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,60% | - |
| 27.03.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,77% | - |
| 26.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 25.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | - |
| 24.03.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 4,73% | - |
| 21.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 20.03.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 4,14% | - |
| 19.03.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -7,65% | - |
| 18.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,26% | - |
| 17.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,89% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,71% | - |
| 13.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 11.03.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -5,38% | - |
| 10.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,26% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,44% | - |
| 06.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 05.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,83% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 1,58% | - |
| 03.03.2025 | 1,40 | 1,44 | 1,40 | 1,40 | -1,13% | - |
| 28.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,07% | - |
| 27.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 26.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,23% | - |
| 25.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,93% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,19% | - |
| 18.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,43% | - |
| 17.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 8,97% | - |
| 14.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
| 13.02.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -6,79% | - |
| 12.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,24% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,22% | - |
| 10.02.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -2,66% | - |
| 07.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,56% | - |
| 06.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,20% | - |
| 05.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 04.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,38% | - |
| 03.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,01% | - |
| 31.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,77% | - |
| 30.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,85% | - |
| 29.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,24% | - |
| 28.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,52% | - |
| 27.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,09% | - |
| 24.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 23.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 22.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,98% | - |
| 21.01.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 2,81% | - |
| 20.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,64% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 16.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 15.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 14.01.2025 | 1,61 | 1,70 | 1,61 | 1,65 | 1,35% | 1.500,00 |
| 13.01.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -1,33% | - |
| 10.01.2025 | 1,64 | 1,65 | 1,60 | 1,65 | 5,22% | 1.500,00 |
| 09.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,56% | - |
| 08.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,49% | - |
| 07.01.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,37% | - |
| 06.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,76% | - |
| 03.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,47% | - |
| 02.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 30.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | - |
| 27.12.2024 | 1,45 | 1,46 | 1,44 | 1,46 | -3,05% | - |
| 23.12.2024 | 1,58 | 1,58 | 1,49 | 1,51 | -5,74% | - |
| 20.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -8,67% | - |
| 19.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,11% | - |
| 18.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -8,08% | - |
| 17.12.2024 | 1,97 | 1,97 | 1,91 | 1,91 | 32,91% | 263,00 |
| 16.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,89% | - |
| 13.12.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -1,06% | - |
| 12.12.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 11,21% | - |
| 11.12.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 6,27% | - |
| 10.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,74% | - |
| 09.12.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 4,63% | - |
| 06.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,26% | - |
| 05.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,63% | - |
| 04.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,97% | - |
| 03.12.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 8,84% | - |
| 02.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 8,63% | - |
| 29.11.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 3,55% | - |
| 28.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -8,63% | - |
| 27.11.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 23,20% | - |
| 26.11.2024 | 0,85 | 0,88 | 0,85 | 0,88 | 12,18% | - |
| 25.11.2024 | 0,78 | 0,78 | 0,78 | 0,78 | 2,63% | - |
| 22.11.2024 | 0,76 | 0,76 | 0,76 | 0,76 | -5,18% | - |
| 21.11.2024 | 0,80 | 0,80 | 0,79 | 0,80 | 5,18% | - |
| 20.11.2024 | 0,76 | 0,76 | 0,76 | 0,76 | -3,54% | - |
| 19.11.2024 | 0,79 | 0,79 | 0,79 | 0,79 | -3,30% | - |
| 18.11.2024 | 0,82 | 0,82 | 0,82 | 0,82 | 0,49% | - |
| 15.11.2024 | 0,81 | 0,81 | 0,81 | 0,81 | -0,12% | - |
| 14.11.2024 | 0,81 | 0,81 | 0,81 | 0,81 | -2,98% | - |
| 13.11.2024 | 0,84 | 0,84 | 0,84 | 0,84 | -1,18% | - |
| 12.11.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -1,28% | - |
| 11.11.2024 | 0,86 | 0,86 | 0,86 | 0,86 | -2,82% | - |