18,445€
-0,32%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,59 | 18,68 | 18,45 | 18,45 | -0,52% | 520,00 |
| 13.05.2026 | 18,41 | 18,68 | 18,28 | 18,54 | 0,95% | 2.800,00 |
| 12.05.2026 | 18,14 | 18,45 | 18,09 | 18,37 | 0,77% | 26.100,00 |
| 11.05.2026 | 17,82 | 18,26 | 17,80 | 18,23 | 1,93% | 21.620,00 |
| 08.05.2026 | 17,78 | 17,92 | 17,60 | 17,88 | 0,83% | - |
| 07.05.2026 | 18,17 | 18,23 | 17,41 | 17,74 | -2,28% | 4.000,00 |
| 06.05.2026 | 18,14 | 18,23 | 17,60 | 18,15 | 0,93% | - |
| 05.05.2026 | 17,84 | 18,29 | 17,70 | 17,98 | 2,11% | 24.750,00 |
| 04.05.2026 | 17,81 | 17,83 | 17,25 | 17,61 | -1,01% | 4.250,00 |
| 30.04.2026 | 17,45 | 17,82 | 17,40 | 17,79 | 1,50% | 14.388,00 |
| 29.04.2026 | 17,46 | 17,60 | 17,36 | 17,53 | 0,41% | 26.000,00 |
| 28.04.2026 | 17,40 | 17,64 | 17,28 | 17,45 | 0,12% | - |
| 27.04.2026 | 17,76 | 17,79 | 17,34 | 17,43 | -2,51% | - |
| 24.04.2026 | 17,87 | 17,98 | 17,62 | 17,88 | 1,03% | 8.400,00 |
| 23.04.2026 | 17,61 | 18,18 | 17,53 | 17,70 | 0,49% | 57.648,00 |
| 22.04.2026 | 17,67 | 17,85 | 17,29 | 17,61 | 0,44% | - |
| 21.04.2026 | 17,80 | 17,81 | 17,49 | 17,53 | -1,36% | - |
| 20.04.2026 | 17,17 | 17,78 | 17,11 | 17,78 | 3,25% | - |
| 17.04.2026 | 18,14 | 18,20 | 17,02 | 17,22 | -4,91% | 800,00 |
| 16.04.2026 | 17,89 | 18,14 | 17,62 | 18,10 | 1,60% | - |
| 15.04.2026 | 17,68 | 17,95 | 17,67 | 17,82 | 0,50% | 50.519,00 |
| 14.04.2026 | 17,74 | 17,80 | 17,44 | 17,73 | -0,28% | - |
| 13.04.2026 | 17,60 | 17,97 | 17,60 | 17,78 | -0,14% | - |
| 10.04.2026 | 18,12 | 18,23 | 17,77 | 17,81 | -1,47% | 13.896,00 |
| 09.04.2026 | 18,02 | 18,17 | 17,93 | 18,07 | 0,18% | 62.064,00 |
| 08.04.2026 | 18,42 | 18,44 | 17,65 | 18,04 | -0,49% | 13.200,00 |
| 07.04.2026 | 17,85 | 18,18 | 17,81 | 18,13 | 1,38% | 10.000,00 |
| 02.04.2026 | 17,14 | 17,91 | 17,14 | 17,88 | 1,40% | 32.200,00 |
| 01.04.2026 | 17,98 | 18,07 | 17,52 | 17,63 | -1,67% | 8.050,00 |
| 31.03.2026 | 17,53 | 17,96 | 17,45 | 17,93 | 2,66% | - |
| 30.03.2026 | 17,24 | 17,51 | 17,23 | 17,47 | 1,81% | - |
| 27.03.2026 | 17,23 | 17,44 | 17,03 | 17,16 | -0,14% | - |
| 26.03.2026 | 17,14 | 17,36 | 17,07 | 17,18 | -0,30% | 336,00 |
| 25.03.2026 | 17,36 | 17,48 | 16,68 | 17,23 | -0,78% | - |
| 24.03.2026 | 16,89 | 17,45 | 16,88 | 17,37 | 1,97% | - |
| 23.03.2026 | 17,04 | 17,17 | 16,79 | 17,03 | -0,44% | 3.950,00 |
| 20.03.2026 | 17,20 | 17,34 | 16,98 | 17,11 | -0,79% | - |
| 19.03.2026 | 17,15 | 17,42 | 17,12 | 17,25 | 0,44% | 4.300,00 |
| 18.03.2026 | 17,82 | 17,82 | 17,17 | 17,17 | -2,63% | - |
| 17.03.2026 | 17,47 | 17,76 | 17,45 | 17,63 | 0,27% | 10.400,00 |
| 16.03.2026 | 17,48 | 17,62 | 17,40 | 17,59 | 1,02% | - |
| 13.03.2026 | 17,04 | 17,64 | 16,56 | 17,41 | 2,11% | 11.280,00 |
| 12.03.2026 | 16,90 | 17,19 | 16,83 | 17,05 | -0,10% | - |
| 11.03.2026 | 17,08 | 17,12 | 16,89 | 17,07 | 0,54% | 1.560,00 |
| 10.03.2026 | 17,16 | 17,34 | 16,91 | 16,97 | -1,32% | - |
| 09.03.2026 | 17,10 | 17,35 | 16,98 | 17,20 | -1,56% | 16.080,00 |
| 06.03.2026 | 17,49 | 17,61 | 17,11 | 17,47 | 0,55% | 78.225,00 |
| 05.03.2026 | 17,52 | 17,90 | 17,17 | 17,38 | -1,91% | 4.935,00 |
| 04.03.2026 | 17,72 | 17,95 | 17,58 | 17,72 | -0,62% | 10.405,00 |
| 03.03.2026 | 17,70 | 17,95 | 17,49 | 17,83 | 0,10% | 10.500,00 |
| 02.03.2026 | 17,78 | 18,22 | 17,65 | 17,81 | -1,25% | 220.512,00 |
| 27.02.2026 | 17,87 | 18,19 | 17,74 | 18,03 | 1,11% | 67.036,00 |
| 26.02.2026 | 17,88 | 18,05 | 17,81 | 17,84 | -0,45% | 21.150,00 |
| 25.02.2026 | 18,07 | 18,13 | 17,81 | 17,92 | -0,85% | 5.200,00 |
| 24.02.2026 | 17,80 | 18,13 | 17,67 | 18,07 | 1,53% | 7.650,00 |
| 23.02.2026 | 17,60 | 17,80 | 17,53 | 17,80 | 0,42% | 4.800,00 |
| 20.02.2026 | 18,05 | 18,05 | 17,63 | 17,72 | -2,14% | 1.275,00 |
| 19.02.2026 | 17,31 | 18,23 | 17,17 | 18,11 | 5,86% | 960,00 |
| 18.02.2026 | 17,01 | 17,41 | 16,87 | 17,11 | 0,59% | 60.000,00 |
| 17.02.2026 | 17,20 | 17,43 | 16,40 | 17,01 | -1,53% | 39.496,00 |
| 16.02.2026 | 17,08 | 17,33 | 17,01 | 17,27 | 0,27% | 30.600,00 |
| 13.02.2026 | 17,23 | 17,28 | 16,93 | 17,22 | 0,10% | 4.900,00 |
| 12.02.2026 | 17,11 | 17,39 | 16,84 | 17,21 | 1,00% | 9.100,00 |
| 11.02.2026 | 16,49 | 17,23 | 16,34 | 17,04 | 3,41% | 3.922,00 |
| 10.02.2026 | 16,51 | 16,63 | 16,36 | 16,47 | -0,41% | - |
| 09.02.2026 | 16,46 | 16,61 | 16,36 | 16,54 | 0,67% | 31.607,00 |
| 06.02.2026 | 16,43 | 16,59 | 16,38 | 16,43 | 0,18% | - |
| 05.02.2026 | 16,49 | 16,51 | 16,08 | 16,40 | -0,30% | 13.360,00 |
| 04.02.2026 | 15,87 | 16,77 | 15,86 | 16,45 | 3,79% | 34.400,00 |
| 03.02.2026 | 15,92 | 16,04 | 15,66 | 15,85 | -0,81% | 1.957,00 |
| 02.02.2026 | 15,34 | 15,98 | 15,29 | 15,98 | 3,03% | 1.700,00 |
| 30.01.2026 | 15,53 | 15,67 | 15,49 | 15,51 | -0,16% | 52.500,00 |
| 29.01.2026 | 15,64 | 15,77 | 15,47 | 15,54 | -0,40% | 8.010,00 |
| 28.01.2026 | 15,43 | 15,64 | 15,25 | 15,60 | 1,68% | - |
| 27.01.2026 | 15,22 | 15,48 | 15,16 | 15,34 | 1,03% | 36.984,00 |
| 26.01.2026 | 14,98 | 15,32 | 14,98 | 15,18 | 1,46% | 4.600,00 |
| 23.01.2026 | 14,93 | 15,01 | 14,84 | 14,97 | 0,34% | 4.650,00 |
| 22.01.2026 | 14,64 | 14,97 | 14,50 | 14,92 | 1,91% | - |
| 21.01.2026 | 14,65 | 14,71 | 14,29 | 14,64 | 0,21% | 10.062,00 |
| 20.01.2026 | 14,75 | 14,90 | 14,58 | 14,61 | -1,08% | 11.100,00 |
| 19.01.2026 | 14,55 | 15,01 | 14,47 | 14,77 | 0,07% | 10.346,00 |
| 16.01.2026 | 14,59 | 14,91 | 14,59 | 14,76 | 1,29% | 25.500,00 |
| 15.01.2026 | 14,62 | 14,64 | 14,40 | 14,57 | 0,05% | - |
| 14.01.2026 | 14,13 | 14,61 | 14,12 | 14,56 | 3,08% | 114.000,00 |
| 13.01.2026 | 14,25 | 14,26 | 14,01 | 14,13 | -0,83% | - |
| 12.01.2026 | 14,15 | 14,26 | 14,04 | 14,24 | 0,80% | 20.000,00 |
| 09.01.2026 | 14,66 | 14,67 | 14,09 | 14,13 | -3,48% | 15.600,00 |
| 08.01.2026 | 14,47 | 14,69 | 14,41 | 14,64 | 1,53% | - |
| 07.01.2026 | 14,32 | 14,56 | 14,28 | 14,42 | 0,73% | 4.356,00 |
| 06.01.2026 | 14,36 | 14,56 | 14,31 | 14,32 | 1,45% | - |
| 05.01.2026 | 14,39 | 14,42 | 14,00 | 14,11 | -1,60% | - |
| 02.01.2026 | 14,07 | 14,39 | 14,03 | 14,34 | 1,59% | - |
| 30.12.2025 | 14,17 | 14,21 | 14,09 | 14,12 | 0,00% | - |
| 29.12.2025 | 14,03 | 14,19 | 14,01 | 14,12 | 1,66% | 233,00 |
| 23.12.2025 | 13,93 | 14,07 | 13,89 | 13,89 | -0,25% | - |
| 22.12.2025 | 13,90 | 14,16 | 13,71 | 13,92 | 0,32% | - |
| 19.12.2025 | 13,84 | 14,11 | 13,83 | 13,88 | 0,38% | 300,00 |
| 18.12.2025 | 13,77 | 13,94 | 13,76 | 13,82 | 0,44% | - |
| 17.12.2025 | 13,70 | 13,98 | 13,58 | 13,76 | -0,15% | - |
| 16.12.2025 | 13,80 | 13,91 | 13,67 | 13,78 | -0,45% | - |