9,400€
3,30%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 03.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 02.07.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | - |
| 01.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 30.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 27.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,66% | - |
| 26.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 25.06.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 1,10% | - |
| 24.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 4,02% | - |
| 23.06.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 0,00% | - |
| 20.06.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -0,57% | - |
| 19.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -1,13% | - |
| 18.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -3,28% | - |
| 17.06.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 16.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 13.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,66% | - |
| 12.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 11.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 4,23% | - |
| 10.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 09.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | - |
| 06.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 05.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 04.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 03.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,66% | - |
| 02.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 30.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 29.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 28.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,68% | - |
| 27.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 26.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -2,07% | - |
| 23.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 22.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | - |
| 21.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 20.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 19.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 16.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 15.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 14.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 13.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 12.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 09.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 08.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 07.05.2025 | 10,40 | 10,70 | 10,40 | 10,70 | -8,55% | 25,00 |
| 06.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 05.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 02.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 30.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 29.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 28.04.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 30,00 |
| 25.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 24.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 15.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,63% | - |
| 10.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 09.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 08.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 03.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 02.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 01.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 31.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 28.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 26.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 25.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 24.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 21.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 20.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 19.03.2025 | 15,00 | 15,60 | 15,00 | 15,00 | -0,66% | 400,00 |
| 18.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 17.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 14.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 13.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 12.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 11.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 10.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 07.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 06.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 03.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 26.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -7,34% | - |
| 25.02.2025 | 17,10 | 17,70 | 17,10 | 17,70 | 5,36% | 100,00 |
| 24.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 21.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 20.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 17.02.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 4,62% | 100,00 |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 13.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 12.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |