1,639€
1,67%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 1,67% | - |
| 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% | - |
| 08.11.2024 | 0,89 | 0,89 | 0,89 | 0,89 | 0,45% | - |
| 07.11.2024 | 0,88 | 0,88 | 0,88 | 0,88 | 0,34% | - |
| 06.11.2024 | 0,88 | 0,88 | 0,88 | 0,88 | 1,04% | - |
| 05.11.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -2,91% | - |
| 04.11.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -1,54% | - |
| 01.11.2024 | 0,88 | 0,91 | 0,88 | 0,91 | 3,41% | - |
| 31.10.2024 | 0,91 | 0,91 | 0,88 | 0,88 | -5,08% | - |
| 30.10.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 29.10.2024 | 0,89 | 0,93 | 0,89 | 0,93 | 1,65% | - |
| 28.10.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -0,33% | - |
| 25.10.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -5,68% | - |
| 24.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -14,40% | - |
| 23.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 22.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,70% | - |
| 21.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,06% | - |
| 17.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 16.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,62% | - |
| 15.10.2024 | 1,19 | 1,22 | 1,17 | 1,19 | 4,67% | - |
| 14.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,07% | - |
| 11.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 10.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 09.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,01% | - |
| 08.10.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -1,48% | - |
| 07.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,34% | - |
| 04.10.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 0,50% | 15,00 |
| 03.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 02.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,99% | - |
| 01.10.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,18% | - |
| 30.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 27.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | - |
| 26.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 25.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 24.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,53% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,90% | - |
| 20.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,12% | - |
| 19.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,92% | - |
| 18.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 17.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,27% | - |
| 16.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | - |
| 13.09.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,16% | - |
| 12.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,91% | - |
| 11.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 10.09.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,28% | - |
| 09.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,65% | - |
| 06.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,88% | - |