17,300€
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,10 | 17,35 | 17,00 | 17,30 | 0,58% | - |
| 13.02.2026 | 17,30 | 17,30 | 16,90 | 17,20 | 0,58% | - |
| 12.02.2026 | 17,20 | 17,35 | 16,85 | 17,10 | 0,59% | - |
| 11.02.2026 | 16,50 | 17,20 | 16,35 | 17,00 | 3,34% | - |
| 10.02.2026 | 16,60 | 16,65 | 16,35 | 16,45 | -0,60% | - |
| 09.02.2026 | 16,50 | 16,55 | 16,35 | 16,55 | 1,53% | - |
| 06.02.2026 | 16,50 | 16,55 | 16,30 | 16,30 | 0,00% | - |
| 05.02.2026 | 16,60 | 16,60 | 16,05 | 16,30 | -1,51% | - |
| 04.02.2026 | 16,00 | 16,80 | 15,90 | 16,55 | 4,75% | - |
| 03.02.2026 | 15,90 | 16,05 | 15,70 | 15,80 | -0,32% | - |
| 02.02.2026 | 15,50 | 15,95 | 15,35 | 15,85 | 1,60% | - |
| 30.01.2026 | 15,60 | 15,70 | 15,50 | 15,60 | 0,32% | - |
| 29.01.2026 | 15,50 | 15,80 | 15,50 | 15,55 | -0,32% | - |
| 28.01.2026 | 15,60 | 15,70 | 15,25 | 15,60 | 0,97% | - |
| 27.01.2026 | 15,20 | 15,55 | 15,15 | 15,45 | 2,32% | - |
| 26.01.2026 | 15,05 | 15,35 | 14,95 | 15,10 | 1,34% | - |
| 23.01.2026 | 14,95 | 15,05 | 14,75 | 14,90 | 0,68% | - |
| 22.01.2026 | 14,45 | 14,95 | 14,45 | 14,80 | 1,72% | - |
| 21.01.2026 | 14,75 | 14,75 | 14,55 | 14,55 | -0,34% | - |
| 20.01.2026 | 14,75 | 14,90 | 14,60 | 14,60 | -1,35% | - |
| 19.01.2026 | 14,55 | 15,05 | 14,45 | 14,80 | 0,34% | 21.000,00 |
| 16.01.2026 | 14,60 | 14,95 | 14,60 | 14,75 | 0,68% | - |
| 15.01.2026 | 14,55 | 14,65 | 14,35 | 14,65 | 0,69% | - |
| 14.01.2026 | 14,15 | 14,65 | 14,10 | 14,55 | 2,83% | 10.200,00 |
| 13.01.2026 | 14,25 | 14,30 | 14,00 | 14,15 | -0,70% | - |
| 12.01.2026 | 14,25 | 14,25 | 14,05 | 14,25 | 1,06% | - |
| 09.01.2026 | 14,65 | 14,70 | 14,10 | 14,10 | -3,75% | - |
| 08.01.2026 | 14,45 | 14,70 | 14,40 | 14,65 | 1,38% | - |
| 07.01.2026 | 14,45 | 14,55 | 14,25 | 14,45 | 0,70% | - |
| 06.01.2026 | 14,35 | 14,55 | 14,30 | 14,35 | 0,70% | - |
| 05.01.2026 | 14,35 | 14,45 | 14,00 | 14,25 | -0,70% | - |
| 02.01.2026 | 14,15 | 14,40 | 13,95 | 14,35 | 1,06% | - |
| 30.12.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,35% | - |
| 29.12.2025 | 14,10 | 14,35 | 13,90 | 14,15 | 0,71% | - |
| 23.12.2025 | 13,90 | 14,05 | 13,80 | 14,05 | 2,18% | - |
| 22.12.2025 | 13,95 | 13,95 | 13,70 | 13,75 | -1,08% | - |
| 19.12.2025 | 13,90 | 13,95 | 13,80 | 13,90 | -0,36% | - |
| 18.12.2025 | 13,85 | 14,10 | 13,65 | 13,95 | 2,20% | - |
| 17.12.2025 | 13,70 | 13,80 | 13,60 | 13,65 | -0,73% | - |
| 16.12.2025 | 13,95 | 13,95 | 13,60 | 13,75 | 0,36% | - |
| 15.12.2025 | 13,70 | 13,70 | 13,50 | 13,70 | -0,36% | - |
| 12.12.2025 | 13,80 | 13,80 | 13,70 | 13,75 | 0,00% | - |
| 11.12.2025 | 13,50 | 13,75 | 13,50 | 13,75 | 0,00% | - |
| 10.12.2025 | 13,75 | 13,75 | 13,50 | 13,75 | 1,85% | - |
| 09.12.2025 | 13,65 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 08.12.2025 | 13,75 | 14,05 | 13,60 | 13,60 | 0,00% | - |
| 05.12.2025 | 14,05 | 14,25 | 13,60 | 13,60 | -2,16% | - |
| 04.12.2025 | 14,15 | 14,15 | 13,90 | 13,90 | -0,71% | - |
| 03.12.2025 | 14,05 | 14,30 | 13,80 | 14,00 | -0,36% | - |
| 02.12.2025 | 13,95 | 14,20 | 13,75 | 14,05 | 1,81% | - |
| 01.12.2025 | 14,00 | 14,25 | 13,80 | 13,80 | 0,00% | - |
| 28.11.2025 | 14,15 | 14,25 | 13,80 | 13,80 | 0,00% | - |
| 27.11.2025 | 14,10 | 14,15 | 13,80 | 13,80 | 0,00% | - |
| 26.11.2025 | 13,95 | 14,20 | 13,80 | 13,80 | -0,72% | - |
| 25.11.2025 | 13,85 | 14,25 | 13,75 | 13,90 | 1,46% | - |
| 24.11.2025 | 13,95 | 14,10 | 13,70 | 13,70 | 2,24% | - |
| 21.11.2025 | 13,65 | 14,05 | 13,40 | 13,40 | -0,74% | - |
| 20.11.2025 | 13,75 | 13,90 | 13,50 | 13,50 | -1,46% | - |
| 19.11.2025 | 13,95 | 14,20 | 13,65 | 13,70 | -2,14% | - |
| 18.11.2025 | 13,90 | 14,05 | 13,85 | 14,00 | -0,36% | - |
| 17.11.2025 | 14,05 | 14,15 | 13,85 | 14,05 | 0,36% | - |
| 14.11.2025 | 14,35 | 14,35 | 13,75 | 14,00 | -1,41% | - |
| 13.11.2025 | 14,25 | 14,35 | 14,15 | 14,20 | -0,35% | - |
| 12.11.2025 | 14,15 | 14,30 | 14,15 | 14,25 | 1,79% | - |
| 11.11.2025 | 14,15 | 14,50 | 14,00 | 14,00 | 0,00% | - |
| 10.11.2025 | 14,15 | 14,30 | 14,00 | 14,00 | 0,72% | - |
| 07.11.2025 | 13,95 | 14,25 | 13,90 | 13,90 | -0,36% | - |
| 06.11.2025 | 13,75 | 13,95 | 13,70 | 13,95 | 2,57% | - |
| 05.11.2025 | 13,65 | 14,00 | 13,60 | 13,60 | 2,26% | - |
| 04.11.2025 | 13,85 | 13,90 | 13,30 | 13,30 | -5,34% | - |
| 03.11.2025 | 14,00 | 14,15 | 13,90 | 14,05 | 1,44% | - |
| 31.10.2025 | 13,85 | 13,85 | 13,60 | 13,85 | 3,36% | - |
| 30.10.2025 | 13,70 | 14,05 | 13,40 | 13,40 | -1,47% | - |
| 29.10.2025 | 13,90 | 13,95 | 13,50 | 13,60 | 0,00% | - |
| 28.10.2025 | 13,85 | 13,95 | 13,60 | 13,60 | -0,73% | - |
| 27.10.2025 | 13,90 | 14,00 | 13,70 | 13,70 | -2,14% | - |
| 24.10.2025 | 14,15 | 14,20 | 13,85 | 14,00 | -1,75% | - |
| 23.10.2025 | 14,05 | 14,25 | 13,95 | 14,25 | 3,26% | - |
| 22.10.2025 | 14,10 | 14,30 | 13,80 | 13,80 | -2,47% | - |
| 21.10.2025 | 14,15 | 14,40 | 14,05 | 14,15 | 0,35% | - |
| 20.10.2025 | 14,35 | 14,40 | 14,10 | 14,10 | -1,74% | - |
| 17.10.2025 | 14,00 | 14,35 | 13,90 | 14,35 | 2,14% | - |
| 16.10.2025 | 13,80 | 14,20 | 13,70 | 14,05 | 0,00% | - |
| 15.10.2025 | 14,15 | 14,30 | 13,85 | 14,05 | 3,69% | - |
| 14.10.2025 | 13,45 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 13.10.2025 | 13,55 | 13,70 | 13,35 | 13,45 | -1,10% | - |
| 10.10.2025 | 13,55 | 13,65 | 13,55 | 13,60 | 1,49% | - |
| 09.10.2025 | 13,40 | 13,60 | 13,30 | 13,40 | -0,37% | - |
| 08.10.2025 | 13,25 | 13,45 | 13,10 | 13,45 | 1,51% | - |
| 07.10.2025 | 13,25 | 13,30 | 13,10 | 13,25 | 0,00% | - |
| 06.10.2025 | 13,30 | 13,40 | 13,10 | 13,25 | -0,38% | - |
| 03.10.2025 | 13,55 | 13,60 | 13,20 | 13,30 | -1,85% | - |
| 02.10.2025 | 13,60 | 13,80 | 13,20 | 13,55 | -1,81% | - |
| 01.10.2025 | 13,80 | 13,85 | 13,50 | 13,80 | -0,36% | - |
| 30.09.2025 | 13,65 | 13,90 | 13,60 | 13,85 | 1,47% | - |
| 29.09.2025 | 13,75 | 13,75 | 13,60 | 13,65 | 0,00% | - |
| 26.09.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 0,74% | - |
| 25.09.2025 | 13,45 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 24.09.2025 | 13,65 | 13,80 | 13,45 | 13,45 | -0,74% | - |
| 23.09.2025 | 13,65 | 13,80 | 13,55 | 13,55 | -0,73% | - |