15,460€
0,26%
Echtzeit-Aktienkurs ORANGE INH. EO 4
Bid:
Ask:
Aktienkurse zur ORANGE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,50 | 15,59 | 15,41 | 15,46 | 0,03% | 44.895,00 |
| 11.11.2026 | 15,42 | 15,46 | 15,28 | 15,46 | 0,45% | 9.840,00 |
| 10.11.2026 | 15,18 | 15,44 | 15,16 | 15,39 | 1,58% | 51.590,00 |
| 09.11.2026 | 15,10 | 15,23 | 15,01 | 15,15 | 0,13% | 63.805,00 |
| 06.11.2026 | 15,39 | 15,39 | 14,91 | 15,13 | -1,85% | 31.614,00 |
| 05.11.2026 | 15,16 | 15,48 | 15,11 | 15,41 | 1,55% | 54.134,00 |
| 04.11.2026 | 14,64 | 15,24 | 14,61 | 15,18 | 3,97% | 142.976,00 |
| 03.11.2026 | 14,37 | 14,75 | 14,34 | 14,60 | 0,81% | 45.142,00 |
| 02.11.2026 | 14,51 | 14,54 | 14,34 | 14,48 | -0,12% | 40.794,00 |
| 30.10.2026 | 14,33 | 14,67 | 14,32 | 14,50 | 0,87% | 9.108,00 |
| 29.10.2026 | 14,20 | 14,49 | 14,13 | 14,37 | 0,98% | 107.688,00 |
| 28.10.2026 | 14,12 | 14,43 | 14,12 | 14,23 | 0,60% | 87.776,00 |
| 27.10.2026 | 14,58 | 14,73 | 14,00 | 14,15 | -1,07% | 144.151,00 |
| 26.10.2026 | 14,32 | 14,37 | 14,11 | 14,30 | 1,01% | 4.818,00 |
| 23.10.2026 | 14,29 | 14,33 | 14,00 | 14,16 | -1,05% | 51.564,00 |
| 22.10.2026 | 14,02 | 14,44 | 14,01 | 14,31 | 1,35% | 54.857,00 |
| 21.10.2026 | 14,37 | 14,37 | 14,06 | 14,12 | -1,53% | 80.250,00 |
| 20.10.2026 | 14,11 | 14,38 | 14,09 | 14,34 | 2,06% | 57.286,00 |
| 19.10.2026 | 14,51 | 14,52 | 14,05 | 14,05 | -2,67% | 108.436,00 |
| 16.10.2026 | 14,43 | 14,58 | 14,32 | 14,43 | 0,42% | 170.897,00 |
| 15.10.2026 | 13,93 | 14,49 | 13,92 | 14,37 | 2,66% | 76.883,00 |
| 14.10.2026 | 13,86 | 14,07 | 13,80 | 14,00 | 1,13% | 96.750,00 |
| 13.10.2026 | 13,72 | 13,92 | 13,69 | 13,84 | 0,80% | 72.877,00 |
| 12.10.2026 | 13,96 | 13,97 | 13,67 | 13,73 | -1,74% | 128.658,00 |
| 09.10.2026 | 14,00 | 14,08 | 13,72 | 13,97 | -1,96% | 134.373,00 |
| 08.10.2026 | 14,19 | 14,36 | 14,16 | 14,25 | -0,04% | 88.289,00 |
| 07.10.2026 | 14,06 | 14,36 | 13,98 | 14,26 | 2,17% | 103.706,00 |
| 06.10.2026 | 14,06 | 14,36 | 13,89 | 13,96 | -1,47% | 72.919,00 |
| 05.10.2026 | 13,96 | 14,18 | 13,92 | 14,16 | 1,00% | 142.323,00 |
| 02.10.2026 | 13,84 | 14,02 | 13,73 | 14,02 | 1,52% | 34.073,00 |
| 01.10.2026 | 13,65 | 13,86 | 13,51 | 13,81 | 1,31% | 33.112,00 |
| 30.09.2026 | 13,78 | 13,80 | 13,57 | 13,64 | -1,07% | 59.696,00 |
| 29.09.2026 | 13,98 | 14,05 | 13,69 | 13,78 | -1,93% | 120.985,00 |
| 28.09.2026 | 14,20 | 14,26 | 13,94 | 14,05 | -1,50% | 68.981,00 |
| 25.09.2026 | 14,12 | 14,35 | 13,98 | 14,27 | 1,22% | 72.310,00 |
| 24.09.2026 | 13,98 | 14,19 | 13,92 | 14,10 | 0,36% | 64.241,00 |
| 23.09.2026 | 14,33 | 14,51 | 13,97 | 14,05 | -1,89% | 233.849,00 |
| 22.09.2026 | 15,05 | 15,10 | 14,32 | 14,32 | -5,25% | 147.343,00 |
| 21.09.2026 | 15,17 | 15,17 | 14,91 | 15,11 | 0,20% | 51.662,00 |
| 18.09.2026 | 15,65 | 15,68 | 15,00 | 15,08 | -5,32% | 119.448,00 |
| 17.09.2026 | 15,93 | 16,11 | 15,89 | 15,93 | 0,41% | 9.246,00 |
| 16.09.2026 | 15,87 | 15,96 | 15,74 | 15,86 | 0,44% | 52.775,00 |
| 15.09.2026 | 15,82 | 15,86 | 15,60 | 15,79 | -0,16% | 63.765,00 |
| 14.09.2026 | 15,60 | 15,91 | 15,55 | 15,82 | 1,85% | 64.882,00 |
| 11.09.2026 | 15,57 | 15,69 | 15,47 | 15,53 | 0,26% | 36.322,00 |
| 10.09.2026 | 15,30 | 15,52 | 15,28 | 15,49 | 1,96% | 113.988,00 |
| 09.09.2026 | 15,24 | 15,43 | 15,18 | 15,19 | -0,20% | 23.058,00 |
| 08.09.2026 | 15,23 | 15,39 | 15,21 | 15,22 | -0,25% | 59.737,00 |
| 07.09.2026 | 15,33 | 15,51 | 15,20 | 15,26 | -0,62% | 26.727,00 |
| 04.09.2026 | 15,48 | 15,50 | 15,18 | 15,35 | -0,39% | 29.956,00 |
| 03.09.2026 | 15,62 | 15,70 | 15,38 | 15,41 | -1,10% | 76.414,00 |
| 02.09.2026 | 15,40 | 15,60 | 15,29 | 15,59 | 1,51% | 26.307,00 |
| 01.09.2026 | 15,49 | 15,55 | 15,21 | 15,35 | -0,50% | 50.757,00 |
| 31.08.2026 | 15,23 | 15,45 | 15,21 | 15,43 | 1,71% | 41.380,00 |
| 28.08.2026 | 15,13 | 15,25 | 14,86 | 15,17 | -0,10% | 105.838,00 |
| 27.08.2026 | 15,81 | 15,83 | 14,80 | 15,19 | -3,58% | 263.226,00 |
| 26.08.2026 | 15,97 | 16,01 | 15,73 | 15,75 | -1,44% | 53.559,00 |
| 25.08.2026 | 15,87 | 15,99 | 15,78 | 15,98 | 0,52% | 27.041,00 |
| 24.08.2026 | 15,96 | 16,11 | 15,83 | 15,90 | -0,34% | 66.394,00 |
| 21.08.2026 | 16,05 | 16,23 | 15,95 | 15,95 | -0,87% | 38.416,00 |
| 20.08.2026 | 16,14 | 16,20 | 16,03 | 16,09 | -0,28% | 7.087,00 |
| 19.08.2026 | 16,17 | 16,27 | 16,09 | 16,14 | -0,40% | 25.089,00 |
| 18.08.2026 | 16,24 | 16,38 | 16,17 | 16,20 | 0,06% | - |
| 17.08.2026 | 16,50 | 16,50 | 16,19 | 16,19 | -1,70% | 19.953,00 |
| 14.08.2026 | 16,32 | 16,48 | 16,23 | 16,47 | 1,17% | 53.341,00 |
| 13.08.2026 | 16,21 | 16,34 | 16,12 | 16,28 | 0,87% | 17.380,00 |
| 12.08.2026 | 16,14 | 16,31 | 16,09 | 16,14 | 0,34% | 100.012,00 |
| 11.08.2026 | 16,12 | 16,24 | 15,97 | 16,09 | -0,22% | 52.488,00 |
| 10.08.2026 | 16,44 | 16,44 | 16,06 | 16,12 | -1,98% | 63.891,00 |
| 07.08.2026 | 16,31 | 16,48 | 16,15 | 16,45 | 0,81% | 26.979,00 |
| 06.08.2026 | 15,88 | 16,38 | 15,86 | 16,31 | 2,86% | 88.784,00 |
| 05.08.2026 | 16,42 | 16,43 | 15,83 | 15,86 | -3,65% | 115.456,00 |
| 04.08.2026 | 16,68 | 16,71 | 16,43 | 16,46 | -1,08% | 32.493,00 |
| 03.08.2026 | 16,70 | 16,74 | 16,44 | 16,64 | 0,30% | 52.188,00 |
| 31.07.2026 | 16,93 | 16,98 | 16,20 | 16,59 | -1,25% | 100.369,00 |
| 30.07.2026 | 17,32 | 17,52 | 16,56 | 16,80 | -2,71% | 63.797,00 |
| 29.07.2026 | 17,24 | 17,60 | 16,85 | 17,27 | 1,58% | 64.427,00 |
| 28.07.2026 | 16,78 | 17,36 | 16,61 | 17,00 | 4,51% | 100.597,00 |
| 27.07.2026 | 16,30 | 16,55 | 16,04 | 16,27 | 0,89% | 3.227,00 |
| 24.07.2026 | 16,28 | 16,30 | 16,09 | 16,12 | -1,07% | 44.289,00 |
| 23.07.2026 | 16,38 | 16,54 | 16,27 | 16,30 | -0,64% | 23.858,00 |
| 22.07.2026 | 16,19 | 16,45 | 16,13 | 16,40 | 1,41% | - |
| 21.07.2026 | 16,43 | 16,45 | 16,14 | 16,18 | -0,80% | 37.526,00 |
| 20.07.2026 | 16,44 | 16,70 | 16,30 | 16,31 | -0,99% | 38.766,00 |
| 17.07.2026 | 16,04 | 16,64 | 16,04 | 16,47 | 2,54% | 33.133,00 |
| 16.07.2026 | 16,33 | 16,37 | 16,04 | 16,06 | -1,70% | 20.293,00 |
| 15.07.2026 | 16,50 | 16,51 | 16,23 | 16,34 | -0,23% | 81.856,00 |
| 14.07.2026 | 16,19 | 16,51 | 16,14 | 16,38 | 1,14% | 2.141,00 |
| 13.07.2026 | 15,73 | 16,29 | 15,72 | 16,19 | 1,87% | 25.024,00 |
| 10.07.2026 | 15,82 | 16,03 | 15,82 | 15,89 | 0,21% | 5.216,00 |
| 09.07.2026 | 16,08 | 16,08 | 15,75 | 15,86 | -0,75% | 16.913,00 |
| 08.07.2026 | 16,03 | 16,06 | 15,74 | 15,98 | 0,25% | 42.941,00 |
| 07.07.2026 | 15,56 | 16,05 | 15,55 | 15,94 | 2,03% | 34.548,00 |
| 06.07.2026 | 15,79 | 15,87 | 15,60 | 15,62 | -1,08% | 49.233,00 |
| 03.07.2026 | 15,88 | 15,93 | 15,74 | 15,79 | -0,17% | 30.588,00 |
| 02.07.2026 | 15,68 | 15,98 | 15,65 | 15,82 | 0,86% | 24.212,00 |
| 01.07.2026 | 16,50 | 16,54 | 15,34 | 15,69 | -5,03% | 46.891,00 |
| 30.06.2026 | 16,84 | 16,86 | 16,47 | 16,52 | -1,86% | 52.653,00 |
| 29.06.2026 | 17,06 | 17,06 | 16,66 | 16,83 | -0,69% | 31.028,00 |
| 26.06.2026 | 16,86 | 17,19 | 16,86 | 16,95 | -0,26% | 27.393,00 |