12,610€
-0,24%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 12,52 | 12,82 | 12,52 | 12,67 | -0,28% | - |
| 12.06.2025 | 12,44 | 12,84 | 12,43 | 12,71 | 1,62% | 2.000,00 |
| 11.06.2025 | 12,52 | 12,62 | 12,48 | 12,50 | -0,40% | - |
| 10.06.2025 | 12,70 | 12,72 | 12,47 | 12,55 | -0,81% | 1.020,00 |
| 09.06.2025 | 12,59 | 12,73 | 12,58 | 12,66 | 0,37% | 1.200,00 |
| 06.06.2025 | 12,76 | 12,86 | 12,61 | 12,61 | -1,06% | 3.500,00 |
| 05.06.2025 | 12,72 | 12,82 | 12,67 | 12,74 | 0,14% | 10.000,00 |
| 04.06.2025 | 12,83 | 12,85 | 12,59 | 12,73 | -0,66% | 51.560,00 |
| 03.06.2025 | 12,69 | 12,85 | 12,64 | 12,81 | -2,92% | - |
| 02.06.2025 | 13,06 | 13,28 | 13,06 | 13,20 | 0,43% | 1.190,00 |
| 30.05.2025 | 13,11 | 13,28 | 13,05 | 13,14 | -0,11% | 1.925,00 |
| 29.05.2025 | 13,27 | 13,27 | 12,15 | 13,15 | -0,13% | - |
| 28.05.2025 | 13,24 | 13,26 | 12,98 | 13,17 | -0,81% | - |
| 27.05.2025 | 13,33 | 13,38 | 13,08 | 13,28 | -0,56% | 378,00 |
| 26.05.2025 | 13,33 | 13,39 | 13,30 | 13,35 | 0,04% | 150,00 |
| 23.05.2025 | 13,38 | 13,41 | 13,28 | 13,35 | -0,34% | 400,00 |
| 22.05.2025 | 13,27 | 13,47 | 13,25 | 13,39 | 1,08% | 1.950,00 |
| 21.05.2025 | 13,16 | 13,42 | 12,01 | 13,25 | 0,55% | 17.610,00 |
| 20.05.2025 | 12,81 | 13,29 | 12,80 | 13,18 | 16,67% | 40.900,00 |
| 19.05.2025 | 12,68 | 12,85 | 11,30 | 11,30 | -11,34% | - |
| 16.05.2025 | 12,54 | 12,76 | 12,54 | 12,74 | 1,94% | 700,00 |
| 15.05.2025 | 12,31 | 12,59 | 12,30 | 12,50 | 1,08% | - |
| 14.05.2025 | 12,22 | 12,47 | 12,22 | 12,36 | 1,27% | - |
| 13.05.2025 | 12,46 | 12,50 | 12,21 | 12,21 | -1,75% | - |
| 12.05.2025 | 12,64 | 12,68 | 11,75 | 12,43 | -1,86% | 24,00 |
| 09.05.2025 | 12,58 | 12,68 | 12,58 | 12,66 | 1,00% | - |
| 08.05.2025 | 12,88 | 12,88 | 12,54 | 12,54 | -2,49% | - |
| 07.05.2025 | 12,87 | 12,98 | 12,74 | 12,86 | 0,51% | 7.500,00 |
| 06.05.2025 | 12,75 | 12,86 | 12,70 | 12,79 | 0,13% | - |
| 05.05.2025 | 12,75 | 12,81 | 12,67 | 12,77 | -0,31% | - |
| 02.05.2025 | 12,81 | 12,87 | 12,50 | 12,81 | 0,42% | 890,00 |
| 30.04.2025 | 12,68 | 12,84 | 12,68 | 12,76 | 0,59% | 600,00 |
| 29.04.2025 | 12,45 | 12,71 | 12,37 | 12,69 | 1,89% | 300,00 |
| 28.04.2025 | 12,29 | 12,47 | 12,24 | 12,45 | 0,77% | - |
| 25.04.2025 | 12,78 | 12,80 | 12,32 | 12,36 | -3,20% | 2.000,00 |
| 24.04.2025 | 12,66 | 12,77 | 12,43 | 12,76 | 0,89% | - |
| 23.04.2025 | 12,75 | 12,83 | 12,54 | 12,65 | -0,96% | 2.000,00 |
| 22.04.2025 | 12,66 | 12,80 | 12,54 | 12,77 | 1,37% | 60.835,00 |
| 17.04.2025 | 12,55 | 12,69 | 12,46 | 12,60 | 0,61% | - |
| 16.04.2025 | 12,17 | 12,60 | 12,17 | 12,52 | 1,24% | 720,00 |
| 15.04.2025 | 12,18 | 12,44 | 12,18 | 12,37 | 0,22% | 800,00 |
| 14.04.2025 | 12,23 | 12,41 | 12,16 | 12,34 | -0,64% | - |
| 11.04.2025 | 12,10 | 12,47 | 12,04 | 12,42 | 3,31% | - |
| 10.04.2025 | 12,36 | 12,38 | 11,75 | 12,03 | -1,86% | - |
| 09.04.2025 | 11,57 | 12,46 | 11,57 | 12,25 | 4,10% | - |
| 08.04.2025 | 12,07 | 12,14 | 11,66 | 11,77 | -1,22% | 1.000,00 |
| 07.04.2025 | 11,85 | 12,15 | 10,58 | 11,92 | -0,68% | 2.800,00 |
| 04.04.2025 | 12,34 | 12,51 | 11,93 | 12,00 | -2,94% | 5.195,00 |
| 03.04.2025 | 11,70 | 12,46 | 11,70 | 12,36 | 2,97% | 3.500,00 |
| 02.04.2025 | 12,02 | 12,12 | 11,95 | 12,00 | -0,24% | - |
| 01.04.2025 | 11,97 | 12,17 | 11,97 | 12,03 | 0,49% | 2.150,00 |
| 31.03.2025 | 11,79 | 11,99 | 11,79 | 11,97 | 1,21% | - |
| 28.03.2025 | 11,80 | 11,89 | 11,79 | 11,83 | 0,34% | - |
| 27.03.2025 | 11,56 | 11,82 | 11,49 | 11,79 | 1,95% | 1.500,00 |
| 26.03.2025 | 11,59 | 11,74 | 11,46 | 11,57 | -1,47% | 3.000,00 |
| 25.03.2025 | 11,65 | 11,83 | 11,62 | 11,74 | 0,64% | - |
| 24.03.2025 | 11,85 | 11,86 | 11,63 | 11,66 | -1,37% | - |
| 21.03.2025 | 11,82 | 11,90 | 11,74 | 11,83 | -0,08% | 2.500,00 |
| 20.03.2025 | 11,79 | 11,86 | 11,76 | 11,84 | 0,19% | 900,00 |
| 19.03.2025 | 11,74 | 11,84 | 11,70 | 11,81 | 0,37% | - |
| 18.03.2025 | 11,83 | 11,94 | 11,75 | 11,77 | -0,59% | 2.400,00 |
| 17.03.2025 | 11,74 | 11,84 | 11,62 | 11,84 | 0,87% | - |
| 14.03.2025 | 11,88 | 11,88 | 11,71 | 11,74 | -0,72% | 200,00 |
| 13.03.2025 | 11,67 | 11,86 | 11,64 | 11,82 | 1,14% | - |
| 12.03.2025 | 11,75 | 11,85 | 11,66 | 11,69 | -0,37% | 2.400,00 |
| 11.03.2025 | 11,92 | 11,93 | 11,35 | 11,73 | -1,10% | 3.000,00 |
| 10.03.2025 | 11,73 | 11,93 | 11,73 | 11,86 | 1,46% | 300,00 |
| 07.03.2025 | 11,43 | 11,76 | 11,43 | 11,69 | 2,11% | 6.500,00 |
| 06.03.2025 | 11,49 | 11,64 | 11,23 | 11,45 | -0,07% | - |
| 05.03.2025 | 11,71 | 11,73 | 11,35 | 11,46 | -1,44% | 400,00 |
| 04.03.2025 | 11,48 | 11,73 | 11,43 | 11,63 | 1,06% | 2.480,00 |
| 03.03.2025 | 11,53 | 11,59 | 11,37 | 11,50 | -0,09% | 2.092,00 |
| 28.02.2025 | 11,30 | 11,56 | 11,28 | 11,51 | 1,28% | 28.000,00 |
| 27.02.2025 | 11,20 | 11,45 | 11,18 | 11,37 | 1,82% | 2.938,00 |
| 26.02.2025 | 11,33 | 11,37 | 11,16 | 11,17 | -1,63% | 240,00 |
| 25.02.2025 | 11,11 | 11,40 | 11,10 | 11,35 | 2,32% | 17.000,00 |
| 24.02.2025 | 11,04 | 11,17 | 11,04 | 11,09 | 0,75% | - |
| 21.02.2025 | 10,97 | 11,07 | 10,95 | 11,01 | 0,36% | 200,00 |
| 20.02.2025 | 10,84 | 10,97 | 10,84 | 10,97 | 1,29% | - |
| 19.02.2025 | 10,92 | 10,93 | 10,82 | 10,83 | -0,90% | 385,00 |
| 18.02.2025 | 10,86 | 10,95 | 10,70 | 10,93 | 0,53% | - |
| 17.02.2025 | 10,91 | 11,02 | 10,82 | 10,87 | -0,44% | - |
| 14.02.2025 | 11,00 | 11,04 | 10,78 | 10,92 | -0,56% | - |
| 13.02.2025 | 10,75 | 11,19 | 10,62 | 10,98 | 2,78% | 12.200,00 |
| 12.02.2025 | 10,67 | 10,86 | 10,65 | 10,68 | 0,17% | 7.180,00 |
| 11.02.2025 | 10,55 | 10,73 | 10,50 | 10,67 | 0,47% | 10.000,00 |
| 10.02.2025 | 10,52 | 10,68 | 10,47 | 10,62 | 1,12% | 4.500,00 |
| 07.02.2025 | 10,44 | 10,60 | 10,43 | 10,50 | 0,81% | - |
| 06.02.2025 | 10,43 | 10,54 | 10,39 | 10,41 | -0,05% | - |
| 05.02.2025 | 10,36 | 10,46 | 10,35 | 10,42 | 0,29% | - |
| 04.02.2025 | 10,41 | 10,43 | 10,34 | 10,39 | 0,29% | - |
| 03.02.2025 | 10,15 | 10,44 | 10,15 | 10,36 | 0,27% | 7.700,00 |
| 31.01.2025 | 10,38 | 10,41 | 10,31 | 10,33 | -0,51% | - |
| 30.01.2025 | 10,44 | 10,45 | 10,33 | 10,38 | -0,21% | - |
| 29.01.2025 | 10,43 | 10,43 | 10,31 | 10,41 | -0,34% | 200,00 |
| 28.01.2025 | 10,22 | 10,46 | 10,21 | 10,44 | 1,70% | 600,00 |
| 27.01.2025 | 10,03 | 10,41 | 10,03 | 10,27 | 1,25% | - |
| 24.01.2025 | 10,19 | 10,28 | 10,09 | 10,14 | -0,31% | - |
| 23.01.2025 | 10,17 | 10,27 | 10,09 | 10,17 | 0,17% | - |
| 22.01.2025 | 10,34 | 10,36 | 10,15 | 10,15 | -1,78% | 240,00 |