1,301€
4,08%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,26 | 1,33 | 1,26 | 1,30 | 4,10% | - |
| 30.09.2025 | 1,25 | 1,32 | 1,25 | 1,25 | 2,75% | - |
| 29.09.2025 | 1,24 | 1,28 | 1,22 | 1,22 | 0,26% | - |
| 26.09.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -1,35% | - |
| 25.09.2025 | 1,26 | 1,27 | 1,23 | 1,23 | 1,04% | - |
| 24.09.2025 | 1,22 | 1,27 | 1,21 | 1,22 | 1,28% | - |
| 23.09.2025 | 1,22 | 1,25 | 1,20 | 1,20 | 1,93% | - |
| 22.09.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -6,15% | 17.500,00 |
| 19.09.2025 | 1,28 | 1,30 | 1,24 | 1,26 | 8,54% | - |
| 18.09.2025 | 1,18 | 1,29 | 1,16 | 1,16 | 0,73% | - |
| 17.09.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,54% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 1,04% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -3,14% | - |
| 12.09.2025 | 1,21 | 1,23 | 1,19 | 1,19 | 1,45% | - |
| 11.09.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -0,78% | - |
| 10.09.2025 | 1,20 | 1,22 | 1,18 | 1,18 | 1,75% | - |
| 09.09.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,02% | - |
| 08.09.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 2,61% | - |
| 05.09.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -3,86% | - |
| 04.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 2,72% | - |
| 03.09.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -0,91% | - |
| 02.09.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 0,24% | - |
| 01.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,80% | - |
| 29.08.2025 | 1,21 | 1,21 | 1,13 | 1,18 | -1,62% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,64% | - |
| 27.08.2025 | 1,20 | 1,23 | 1,19 | 1,19 | 0,63% | - |
| 26.08.2025 | 1,19 | 1,22 | 1,18 | 1,18 | -1,65% | - |
| 25.08.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 0,25% | - |
| 22.08.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 21.08.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,42% | - |
| 20.08.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 1,45% | - |
| 19.08.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -2,01% | - |
| 18.08.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,49% | - |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,17 | 0,34% | - |
| 14.08.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 13.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 2,03% | - |
| 12.08.2025 | 1,12 | 1,14 | 1,09 | 1,14 | 1,70% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,07 | 1,12 | 5,28% | - |
| 08.08.2025 | 1,06 | 1,16 | 1,05 | 1,06 | 0,00% | - |
| 07.08.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -3,11% | - |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 0,09% | - |
| 05.08.2025 | 1,11 | 1,11 | 1,04 | 1,09 | -0,09% | - |
| 04.08.2025 | 1,03 | 1,13 | 1,01 | 1,09 | 6,84% | - |
| 01.08.2025 | 1,07 | 1,14 | 0,96 | 1,02 | -8,33% | - |
| 31.07.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -5,10% | - |
| 30.07.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,34% | - |
| 29.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,34% | - |
| 28.07.2025 | 1,18 | 1,19 | 1,15 | 1,17 | 0,60% | - |
| 25.07.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -2,11% | - |
| 24.07.2025 | 1,27 | 1,33 | 1,19 | 1,19 | -2,63% | 20.000,00 |
| 23.07.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 3,39% | - |
| 22.07.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,17% | - |
| 21.07.2025 | 1,17 | 1,22 | 1,15 | 1,19 | 3,02% | - |
| 18.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,36% | - |
| 17.07.2025 | 1,17 | 1,22 | 1,17 | 1,19 | 1,80% | - |
| 16.07.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 2,01% | - |
| 15.07.2025 | 1,14 | 1,18 | 1,14 | 1,14 | -0,95% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,52% | - |
| 11.07.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 10.07.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,19% | - |
| 09.07.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,77% | - |
| 08.07.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 2,19% | - |
| 07.07.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,35% | - |
| 04.07.2025 | 1,14 | 1,14 | 1,12 | 1,14 | -0,87% | - |
| 03.07.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,44% | - |
| 02.07.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,42% | - |
| 01.07.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,72% | - |
| 30.06.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -1,41% | - |
| 27.06.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 0,80% | - |
| 26.06.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 3,50% | - |
| 25.06.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -1,99% | - |
| 24.06.2025 | 1,11 | 1,14 | 1,10 | 1,11 | 1,28% | - |
| 23.06.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -2,06% | - |
| 20.06.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,36% | - |
| 19.06.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,71% | - |
| 18.06.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,09% | - |
| 17.06.2025 | 1,12 | 1,17 | 1,12 | 1,12 | -2,44% | - |
| 16.06.2025 | 1,15 | 1,19 | 1,12 | 1,15 | -0,78% | - |
| 13.06.2025 | 1,15 | 1,18 | 1,14 | 1,16 | -0,52% | - |
| 12.06.2025 | 1,16 | 1,17 | 1,13 | 1,16 | -1,53% | - |
| 11.06.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -1,91% | - |
| 10.06.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,08% | - |
| 09.06.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,50% | - |
| 06.06.2025 | 1,20 | 1,23 | 1,16 | 1,20 | -0,33% | - |
| 05.06.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 1,95% | - |
| 04.06.2025 | 1,19 | 1,23 | 1,18 | 1,18 | -3,20% | - |
| 03.06.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 0,66% | - |
| 02.06.2025 | 1,19 | 1,24 | 1,16 | 1,21 | 0,67% | - |
| 30.05.2025 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 29.05.2025 | 1,18 | 1,20 | 1,15 | 1,19 | 3,11% | - |
| 28.05.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,35% | - |
| 27.05.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 2,95% | - |
| 26.05.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 1,36% | - |
| 23.05.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -2,39% | - |
| 22.05.2025 | 1,14 | 1,17 | 1,13 | 1,13 | -1,91% | - |
| 21.05.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -2,62% | - |
| 20.05.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,42% | - |
| 19.05.2025 | 1,16 | 1,19 | 1,15 | 1,18 | -1,50% | - |
| 16.05.2025 | 1,18 | 1,23 | 1,14 | 1,20 | -0,50% | - |
| 15.05.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 6,18% | - |