10,000€
0,50%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,10 | 10,15 | 9,80 | 10,00 | 0,50% | - |
| 08.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 07.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 7,65% | - |
| 06.07.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 8,93% | - |
| 03.07.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 5,66% | - |
| 02.07.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 2,58% | - |
| 01.07.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -6,06% | - |
| 30.06.2026 | 8,25 | 8,25 | 8,25 | 8,25 | -0,60% | - |
| 29.06.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 5,06% | - |
| 26.06.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 0,00% | - |
| 25.06.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 1,94% | - |
| 24.06.2026 | 7,75 | 7,75 | 7,75 | 7,75 | 2,65% | - |
| 23.06.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -5,03% | - |
| 22.06.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -7,02% | - |
| 19.06.2026 | 7,95 | 8,55 | 7,95 | 8,55 | 10,32% | 128,00 |
| 18.06.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -0,64% | - |
| 17.06.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 1,96% | - |
| 16.06.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -1,29% | - |
| 15.06.2026 | 7,75 | 7,75 | 7,75 | 7,75 | 0,00% | - |
| 12.06.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -4,91% | - |
| 11.06.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -1,21% | - |
| 10.06.2026 | 8,25 | 8,25 | 8,25 | 8,25 | 1,23% | - |
| 09.06.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -6,32% | - |
| 08.06.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 1,16% | - |
| 05.06.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 6,17% | - |
| 04.06.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,00% | - |
| 03.06.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 5,19% | - |
| 02.06.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 01.06.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -2,53% | - |
| 29.05.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -5,95% | - |
| 28.05.2026 | 7,75 | 8,40 | 7,75 | 8,40 | 3,70% | 6.000,00 |
| 27.05.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -9,50% | - |
| 26.05.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 25.05.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 2,87% | - |
| 22.05.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -14,71% | - |
| 21.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 18.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 15.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 14.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 13.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 4,66% | - |
| 12.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 11.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -5,39% | - |
| 08.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 07.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 06.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 05.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 04.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 30.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -3,54% | - |
| 29.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 28.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 27.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 24.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 23.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 22.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | - |
| 21.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 20.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 17.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 16.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 15.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 14.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 13.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 10.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 09.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 5,15% | - |
| 08.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 07.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 02.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 01.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 31.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 30.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 27.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 26.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 25.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 24.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 23.03.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 20.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 19.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 18.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 17.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 16.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 13.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 12.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 11.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 10.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 09.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 06.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 05.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 04.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 03.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 02.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 27.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 26.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 25.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -6,19% | - |
| 24.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 23.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 20.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 19.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 18.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 17.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |