14,000€
2,19%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 26.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 25.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 24.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 7,44% | - |
| 21.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 20.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 19.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 18.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 17.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 13.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 11.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 10.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 07.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 06.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 04.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 03.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 100,00 |
| 31.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 30.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 29.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 28.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 22.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.10.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 8,73% | 100,00 |
| 20.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 17.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 16.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 15.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 14.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 13.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 10.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 09.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 08.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 07.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 06.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 03.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 02.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 01.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 30.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 26.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 25.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 23.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 22.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 19.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 18.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 17.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 15.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 12.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 11.09.2025 | 12,20 | 12,30 | 11,90 | 12,30 | 0,00% | - |
| 10.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 04.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 03.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 28.08.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 5,69% | 100,00 |
| 27.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 26.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 25.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 22.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 18.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 15.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 14.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 13.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 12.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 11.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 08.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 07.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 06.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 13,04% | - |
| 05.08.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,10% | - |
| 04.08.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -2,67% | - |
| 01.08.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -5,08% | - |
| 31.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 30.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 29.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 28.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 25.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | - |
| 24.07.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 3,80% | - |
| 23.07.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 3,95% | - |
| 22.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -0,56% | - |
| 21.07.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -2,20% | - |
| 18.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,68% | - |
| 17.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 16.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,19% | - |
| 15.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 14.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -3,19% | - |
| 11.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 10.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 09.07.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 5,65% | - |