20,509$
0,16%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 20,25 | 20,56 | 20,23 | 20,48 | 0,47% | - |
| 11.02.2026 | 20,19 | 20,41 | 20,11 | 20,38 | 3,99% | - |
| 10.02.2026 | 19,60 | 19,63 | 19,52 | 19,60 | -0,61% | - |
| 09.02.2026 | 19,59 | 19,72 | 19,59 | 19,72 | 1,55% | - |
| 05.02.2026 | 19,18 | 19,52 | 19,18 | 19,42 | -0,60% | - |
| 04.02.2026 | 19,77 | 19,77 | 19,44 | 19,53 | 3,66% | - |
| 03.02.2026 | 18,54 | 18,85 | 18,54 | 18,85 | 0,71% | - |
| 02.02.2026 | 18,83 | 18,83 | 18,67 | 18,71 | 1,25% | - |
| 30.01.2026 | 18,62 | 18,63 | 18,48 | 18,48 | -0,76% | - |
| 29.01.2026 | 18,82 | 18,83 | 18,58 | 18,62 | 0,08% | - |
| 28.01.2026 | 18,39 | 18,68 | 18,39 | 18,61 | -0,30% | - |
| 27.01.2026 | 18,34 | 18,67 | 18,33 | 18,66 | 3,04% | - |
| 26.01.2026 | 18,19 | 18,19 | 18,02 | 18,11 | 3,35% | - |
| 22.01.2026 | 17,49 | 17,56 | 17,45 | 17,53 | 3,62% | - |
| 21.01.2026 | 17,16 | 17,21 | 16,86 | 16,91 | -1,94% | - |
| 20.01.2026 | 17,28 | 17,29 | 17,17 | 17,25 | 0,07% | - |
| 19.01.2026 | 17,16 | 17,23 | 17,10 | 17,23 | 1,33% | - |
| 15.01.2026 | 16,89 | 17,02 | 16,89 | 17,01 | 0,38% | - |
| 14.01.2026 | 16,93 | 17,04 | 16,93 | 16,94 | 2,82% | - |
| 13.01.2026 | 16,51 | 16,52 | 16,42 | 16,48 | -0,90% | - |
| 12.01.2026 | 16,59 | 16,66 | 16,55 | 16,63 | -2,58% | - |
| 08.01.2026 | 17,08 | 17,12 | 17,00 | 17,07 | 1,12% | - |
| 07.01.2026 | 16,81 | 16,95 | 16,81 | 16,88 | -0,05% | - |
| 06.01.2026 | 16,92 | 16,93 | 16,78 | 16,89 | 1,08% | - |
| 05.01.2026 | 16,63 | 16,71 | 16,46 | 16,71 | 0,55% | - |
| 29.12.2025 | 16,51 | 16,76 | 16,51 | 16,62 | 0,36% | - |
| 23.12.2025 | 16,54 | 16,56 | 16,51 | 16,56 | 0,99% | - |
| 22.12.2025 | 16,38 | 16,41 | 16,38 | 16,39 | 0,23% | - |
| 19.12.2025 | 16,33 | 16,36 | 16,32 | 16,36 | 0,61% | - |
| 18.12.2025 | 16,24 | 16,37 | 16,23 | 16,26 | -0,11% | - |
| 17.12.2025 | 16,14 | 16,28 | 16,14 | 16,27 | 0,71% | - |
| 16.12.2025 | 16,21 | 16,27 | 16,10 | 16,16 | -1,39% | - |
| 15.12.2025 | 16,28 | 16,40 | 16,27 | 16,39 | 1,29% | - |
| 11.12.2025 | 16,09 | 16,19 | 16,09 | 16,18 | 1,38% | - |
| 10.12.2025 | 15,91 | 16,02 | 15,88 | 15,96 | 0,29% | - |
| 09.12.2025 | 16,00 | 16,00 | 15,87 | 15,91 | 0,19% | - |
| 08.12.2025 | 16,00 | 16,01 | 15,88 | 15,88 | -1,07% | - |
| 05.12.2025 | 16,13 | 16,13 | 16,06 | 16,06 | -1,85% | - |
| 04.12.2025 | 16,43 | 16,43 | 16,31 | 16,36 | -0,64% | - |
| 03.12.2025 | 16,42 | 16,51 | 16,38 | 16,46 | 0,82% | - |
| 02.12.2025 | 16,23 | 16,37 | 16,20 | 16,33 | 0,84% | - |
| 01.12.2025 | 16,25 | 16,25 | 16,10 | 16,19 | -1,41% | - |
| 28.11.2025 | 16,36 | 16,43 | 16,36 | 16,42 | 0,60% | - |
| 26.11.2025 | 16,14 | 16,33 | 16,13 | 16,33 | 0,83% | - |
| 25.11.2025 | 16,25 | 16,27 | 16,09 | 16,19 | 1,23% | - |
| 24.11.2025 | 16,13 | 16,13 | 15,96 | 16,00 | 1,67% | - |
| 20.11.2025 | 15,77 | 15,77 | 15,65 | 15,73 | -0,77% | - |
| 19.11.2025 | 16,08 | 16,08 | 15,85 | 15,85 | -1,87% | - |
| 18.11.2025 | 16,18 | 16,29 | 16,15 | 16,16 | -0,77% | - |
| 17.11.2025 | 16,26 | 16,29 | 16,25 | 16,28 | -2,49% | - |
| 13.11.2025 | 16,60 | 16,71 | 16,58 | 16,70 | 1,15% | - |
| 12.11.2025 | 16,48 | 16,52 | 16,40 | 16,51 | 0,56% | - |
| 11.11.2025 | 16,55 | 16,57 | 16,41 | 16,42 | 0,34% | - |
| 10.11.2025 | 16,39 | 16,39 | 16,34 | 16,36 | 1,58% | - |
| 06.11.2025 | 15,86 | 16,11 | 15,86 | 16,11 | 2,52% | - |
| 05.11.2025 | 15,78 | 15,79 | 15,69 | 15,71 | -0,48% | - |
| 04.11.2025 | 15,51 | 15,80 | 15,50 | 15,79 | -0,97% | - |
| 03.11.2025 | 16,01 | 16,05 | 15,92 | 15,94 | -0,21% | - |
| 30.10.2025 | 15,80 | 16,00 | 15,79 | 15,97 | 0,96% | - |
| 29.10.2025 | 16,00 | 16,01 | 15,82 | 15,82 | -2,27% | - |
| 28.10.2025 | 15,93 | 16,25 | 15,93 | 16,19 | 0,43% | - |
| 27.10.2025 | 16,01 | 16,12 | 16,01 | 16,12 | -1,61% | - |
| 23.10.2025 | 16,36 | 16,54 | 16,31 | 16,38 | 0,47% | - |
| 22.10.2025 | 16,18 | 16,37 | 16,16 | 16,31 | -0,69% | - |
| 21.10.2025 | 16,32 | 16,42 | 16,31 | 16,42 | -0,39% | - |
| 20.10.2025 | 16,58 | 16,60 | 16,49 | 16,49 | -0,95% | - |
| 17.10.2025 | 16,66 | 16,66 | 16,64 | 16,64 | 1,36% | - |
| 16.10.2025 | 16,31 | 16,50 | 16,26 | 16,42 | 2,18% | - |
| 15.10.2025 | 16,32 | 16,44 | 16,03 | 16,07 | -1,81% | - |
| 14.10.2025 | 15,68 | 16,37 | 15,67 | 16,37 | 5,17% | - |
| 13.10.2025 | 15,61 | 15,65 | 15,52 | 15,56 | -0,59% | - |
| 09.10.2025 | 15,71 | 15,73 | 15,59 | 15,65 | 0,21% | - |
| 08.10.2025 | 15,59 | 15,62 | 15,48 | 15,62 | 1,13% | - |
| 07.10.2025 | 15,40 | 15,47 | 15,33 | 15,45 | 0,26% | - |
| 06.10.2025 | 15,43 | 15,51 | 15,40 | 15,41 | -3,02% | - |
| 02.10.2025 | 15,85 | 15,89 | 15,83 | 15,88 | -1,52% | - |
| 01.10.2025 | 16,05 | 16,16 | 16,05 | 16,13 | -0,71% | - |
| 30.09.2025 | 16,06 | 16,25 | 16,06 | 16,25 | 1,49% | - |
| 29.09.2025 | 16,09 | 16,15 | 16,01 | 16,01 | 1,33% | - |
| 25.09.2025 | 15,96 | 15,97 | 15,79 | 15,80 | 0,03% | - |
| 24.09.2025 | 15,87 | 15,88 | 15,78 | 15,79 | -1,55% | - |
| 23.09.2025 | 16,18 | 16,22 | 16,00 | 16,04 | -0,37% | - |
| 22.09.2025 | 16,20 | 16,22 | 16,06 | 16,10 | 0,40% | - |
| 19.09.2025 | 16,01 | 16,05 | 15,95 | 16,04 | 0,26% | - |
| 18.09.2025 | 15,98 | 16,01 | 15,93 | 16,00 | -0,94% | - |
| 17.09.2025 | 16,11 | 16,22 | 16,11 | 16,15 | -0,32% | - |
| 16.09.2025 | 16,20 | 16,20 | 16,14 | 16,20 | -0,55% | - |
| 15.09.2025 | 16,18 | 16,30 | 16,18 | 16,29 | 0,23% | - |
| 11.09.2025 | 16,28 | 16,28 | 16,16 | 16,25 | 1,06% | - |
| 10.09.2025 | 16,01 | 16,10 | 16,00 | 16,08 | 0,63% | - |
| 09.09.2025 | 15,96 | 16,03 | 15,96 | 15,98 | 0,60% | - |
| 08.09.2025 | 15,85 | 15,92 | 15,79 | 15,89 | 0,07% | - |
| 05.09.2025 | 15,96 | 16,02 | 15,88 | 15,88 | -0,87% | - |
| 04.09.2025 | 16,03 | 16,03 | 15,89 | 16,01 | 1,59% | - |
| 03.09.2025 | 15,81 | 15,81 | 15,69 | 15,76 | -1,46% | - |
| 02.09.2025 | 16,04 | 16,04 | 16,00 | 16,00 | -1,94% | - |
| 29.08.2025 | 16,10 | 16,32 | 16,10 | 16,31 | 1,54% | - |
| 28.08.2025 | 15,93 | 16,07 | 15,92 | 16,07 | -0,13% | - |
| 27.08.2025 | 15,95 | 16,11 | 15,94 | 16,09 | -0,22% | - |
| 26.08.2025 | 16,33 | 16,34 | 16,12 | 16,12 | -1,96% | - |