14,705€
-0,20%
Echtzeit-Aktienkurs Orpea
Bid:
Ask:
Aktienkurse zur Orpea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,42 | 15,11 | 14,42 | 14,92 | 4,05% | 320,00 |
| 04.05.2026 | 14,34 | 14,60 | 14,28 | 14,34 | -0,28% | 28,00 |
| 30.04.2026 | 14,30 | 14,51 | 14,18 | 14,38 | -0,28% | - |
| 29.04.2026 | 14,61 | 14,65 | 14,23 | 14,42 | -1,97% | - |
| 28.04.2026 | 14,73 | 15,15 | 14,48 | 14,71 | -0,07% | 638,00 |
| 27.04.2026 | 14,26 | 14,87 | 14,26 | 14,72 | 3,44% | 1.460,00 |
| 24.04.2026 | 14,15 | 14,49 | 13,97 | 14,23 | 1,79% | - |
| 23.04.2026 | 13,81 | 14,18 | 13,79 | 13,98 | 1,75% | - |
| 22.04.2026 | 13,74 | 14,18 | 13,56 | 13,74 | 0,15% | 43,00 |
| 21.04.2026 | 13,72 | 13,86 | 13,59 | 13,72 | -0,97% | 224,00 |
| 20.04.2026 | 13,92 | 13,95 | 13,59 | 13,85 | -0,43% | 4.263,00 |
| 17.04.2026 | 13,91 | 14,18 | 13,83 | 13,91 | 1,50% | - |
| 16.04.2026 | 13,71 | 13,95 | 13,62 | 13,71 | 0,66% | 2.270,00 |
| 15.04.2026 | 13,27 | 13,73 | 13,26 | 13,62 | 2,10% | 2.848,00 |
| 14.04.2026 | 13,49 | 13,60 | 13,18 | 13,34 | -2,34% | - |
| 13.04.2026 | 13,54 | 13,66 | 13,33 | 13,66 | -0,29% | 924,00 |
| 10.04.2026 | 13,82 | 14,01 | 13,55 | 13,70 | -1,79% | 1.359,00 |
| 09.04.2026 | 15,06 | 15,07 | 13,74 | 13,95 | -6,78% | 2.728,00 |
| 08.04.2026 | 14,74 | 15,18 | 14,43 | 14,96 | 5,58% | 3.895,00 |
| 07.04.2026 | 13,71 | 14,41 | 13,70 | 14,17 | 2,35% | 8.512,00 |
| 02.04.2026 | 13,50 | 13,88 | 13,38 | 13,85 | 0,51% | - |
| 01.04.2026 | 13,41 | 13,88 | 13,29 | 13,78 | 3,14% | 25,00 |
| 31.03.2026 | 12,90 | 13,39 | 12,79 | 13,36 | 5,12% | 384,00 |
| 30.03.2026 | 12,38 | 12,88 | 12,06 | 12,71 | 3,63% | - |
| 27.03.2026 | 12,27 | 12,38 | 11,78 | 12,26 | -0,65% | 4.162,00 |
| 26.03.2026 | 12,85 | 12,88 | 12,28 | 12,34 | -4,67% | 1.107,00 |
| 25.03.2026 | 13,05 | 13,27 | 12,82 | 12,95 | -2,04% | 9.000,00 |
| 24.03.2026 | 13,39 | 13,59 | 12,79 | 13,22 | -1,93% | - |
| 23.03.2026 | 13,27 | 13,77 | 13,05 | 13,48 | 0,15% | 2.869,00 |
| 20.03.2026 | 13,74 | 14,14 | 13,36 | 13,46 | -3,31% | - |
| 19.03.2026 | 14,18 | 14,19 | 13,75 | 13,92 | -0,46% | - |
| 18.03.2026 | 13,79 | 14,43 | 13,76 | 13,98 | 0,90% | - |
| 17.03.2026 | 14,05 | 14,19 | 13,79 | 13,86 | -0,82% | - |
| 16.03.2026 | 14,00 | 14,18 | 13,74 | 13,97 | 0,36% | 24,00 |
| 13.03.2026 | 13,90 | 14,17 | 13,64 | 13,92 | -0,39% | - |
| 12.03.2026 | 14,26 | 14,30 | 13,90 | 13,98 | -2,92% | 6.000,00 |
| 11.03.2026 | 14,63 | 14,64 | 14,26 | 14,40 | -0,21% | - |
| 10.03.2026 | 14,58 | 14,71 | 14,29 | 14,43 | 0,77% | 17,00 |
| 09.03.2026 | 13,73 | 14,40 | 13,54 | 14,32 | 3,25% | 168,00 |
| 06.03.2026 | 13,95 | 14,18 | 13,84 | 13,87 | -1,63% | 8.400,00 |
| 05.03.2026 | 14,19 | 14,48 | 13,77 | 14,10 | -1,81% | 2.740,00 |
| 04.03.2026 | 14,21 | 14,56 | 13,80 | 14,36 | -2,15% | 2.945,00 |
| 03.03.2026 | 15,09 | 15,19 | 14,44 | 14,67 | -4,40% | 28,00 |
| 02.03.2026 | 15,16 | 15,49 | 14,63 | 15,35 | 0,92% | 3.122,00 |
| 27.02.2026 | 14,90 | 15,40 | 14,84 | 15,21 | 1,67% | 2.824,00 |
| 26.02.2026 | 13,99 | 15,06 | 13,97 | 14,96 | 5,95% | 1.527,00 |
| 25.02.2026 | 14,23 | 14,56 | 13,98 | 14,12 | -1,74% | 1.965,00 |
| 24.02.2026 | 14,74 | 14,75 | 14,12 | 14,37 | -1,03% | - |
| 23.02.2026 | 14,31 | 15,61 | 14,31 | 14,52 | 1,97% | 7.417,00 |
| 20.02.2026 | 13,69 | 14,50 | 13,60 | 14,24 | 4,13% | 3.873,00 |
| 19.02.2026 | 15,49 | 15,49 | 13,63 | 13,67 | -11,00% | 4.096,00 |
| 18.02.2026 | 15,54 | 16,00 | 14,53 | 15,36 | -2,01% | 7.671,00 |
| 17.02.2026 | 14,59 | 15,70 | 14,58 | 15,68 | 6,74% | 4.015,00 |
| 16.02.2026 | 14,69 | 14,89 | 14,40 | 14,69 | -0,61% | 28,00 |
| 13.02.2026 | 14,78 | 14,78 | 14,28 | 14,78 | -0,67% | 8.543,00 |
| 12.02.2026 | 14,92 | 14,96 | 14,73 | 14,88 | 0,07% | - |
| 11.02.2026 | 14,79 | 14,95 | 14,37 | 14,87 | 1,33% | 7.745,00 |
| 10.02.2026 | 14,46 | 14,87 | 14,46 | 14,67 | 2,19% | - |
| 09.02.2026 | 14,18 | 14,53 | 14,06 | 14,36 | 0,42% | 26.554,00 |
| 06.02.2026 | 14,39 | 14,39 | 13,99 | 14,30 | 0,14% | 21,00 |
| 05.02.2026 | 14,26 | 14,36 | 13,99 | 14,28 | 0,92% | - |
| 04.02.2026 | 13,97 | 14,61 | 13,97 | 14,15 | 0,78% | 1.800,00 |
| 03.02.2026 | 14,26 | 14,29 | 13,94 | 14,04 | -0,78% | 22,00 |
| 02.02.2026 | 13,51 | 14,27 | 13,36 | 14,15 | 4,35% | 95,00 |
| 30.01.2026 | 13,60 | 13,88 | 13,43 | 13,56 | -1,53% | - |
| 29.01.2026 | 14,23 | 14,46 | 13,55 | 13,77 | -3,91% | 28,00 |
| 28.01.2026 | 14,38 | 14,48 | 14,10 | 14,33 | 0,95% | - |
| 27.01.2026 | 14,00 | 14,33 | 13,78 | 14,19 | 2,20% | 595,00 |
| 26.01.2026 | 13,71 | 13,98 | 13,61 | 13,89 | 0,51% | 1.025,00 |
| 23.01.2026 | 13,94 | 13,98 | 13,64 | 13,82 | -0,36% | - |
| 22.01.2026 | 13,72 | 14,06 | 13,60 | 13,87 | 1,32% | - |
| 21.01.2026 | 13,61 | 13,75 | 13,37 | 13,69 | 1,15% | 15,00 |
| 20.01.2026 | 13,45 | 13,74 | 13,26 | 13,53 | 0,19% | - |
| 19.01.2026 | 13,41 | 13,51 | 13,03 | 13,51 | -0,84% | 1.598,00 |
| 16.01.2026 | 14,11 | 14,22 | 13,58 | 13,62 | -3,61% | 1.385,00 |
| 15.01.2026 | 14,50 | 14,85 | 14,02 | 14,13 | -2,21% | 6.068,00 |
| 14.01.2026 | 14,13 | 14,74 | 13,94 | 14,45 | 1,98% | 1.806,00 |
| 13.01.2026 | 14,18 | 14,34 | 13,88 | 14,17 | -0,70% | 6.940,00 |
| 12.01.2026 | 14,64 | 14,66 | 14,20 | 14,27 | -2,43% | 260,00 |
| 09.01.2026 | 14,65 | 14,68 | 14,40 | 14,63 | 0,31% | - |
| 08.01.2026 | 14,13 | 14,78 | 13,95 | 14,58 | 3,22% | 97,00 |
| 07.01.2026 | 13,72 | 14,16 | 13,54 | 14,13 | 2,91% | 702,00 |
| 06.01.2026 | 14,03 | 14,13 | 13,66 | 13,73 | -2,87% | - |
| 05.01.2026 | 14,67 | 14,87 | 14,03 | 14,13 | -2,85% | 63,00 |
| 02.01.2026 | 14,30 | 14,89 | 14,29 | 14,55 | 1,15% | 6.000,00 |
| 30.12.2025 | 13,83 | 14,49 | 13,81 | 14,38 | 4,77% | - |
| 29.12.2025 | 13,70 | 14,05 | 13,70 | 13,73 | -1,51% | 1.320,00 |
| 23.12.2025 | 13,93 | 14,37 | 13,89 | 13,94 | 0,58% | 1.711,00 |
| 22.12.2025 | 13,36 | 13,93 | 13,36 | 13,86 | 4,45% | 1.106,00 |
| 19.12.2025 | 12,52 | 13,44 | 12,52 | 13,27 | 7,02% | 1.528,00 |
| 18.12.2025 | 12,40 | 12,51 | 12,20 | 12,40 | -0,48% | 480,00 |
| 17.12.2025 | 12,73 | 12,76 | 12,37 | 12,46 | -2,96% | 1.051,00 |
| 16.12.2025 | 13,11 | 13,12 | 12,69 | 12,84 | -1,46% | 1.242,00 |
| 15.12.2025 | 13,02 | 13,37 | 13,01 | 13,03 | -0,84% | - |
| 12.12.2025 | 13,65 | 13,95 | 12,95 | 13,14 | -2,20% | 2.082,00 |
| 11.12.2025 | 14,12 | 27,20 | 13,06 | 13,43 | -5,52% | 3.715,00 |
| 10.12.2025 | 14,09 | 14,49 | 14,05 | 14,22 | 0,28% | 6.209,00 |
| 09.12.2025 | 14,22 | 14,22 | 13,86 | 14,18 | 0,67% | - |
| 08.12.2025 | 13,26 | 14,26 | 13,26 | 14,08 | 6,14% | 1.680,00 |
| 05.12.2025 | 13,28 | 13,58 | 13,24 | 13,27 | -0,71% | 1.460,00 |