14,233$
0,90%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,28 | 14,28 | 14,22 | 14,23 | 0,90% | - |
| 08.05.2025 | 14,31 | 14,35 | 14,11 | 14,11 | -2,87% | - |
| 07.05.2025 | 14,50 | 14,55 | 14,46 | 14,52 | -0,15% | - |
| 06.05.2025 | 14,51 | 14,60 | 14,46 | 14,54 | 0,83% | - |
| 05.05.2025 | 14,51 | 14,51 | 14,30 | 14,43 | 0,70% | - |
| 02.05.2025 | 14,38 | 14,49 | 14,31 | 14,33 | -0,88% | - |
| 30.04.2025 | 14,51 | 14,55 | 14,37 | 14,45 | 1,19% | - |
| 29.04.2025 | 14,21 | 14,30 | 14,17 | 14,28 | 1,28% | - |
| 28.04.2025 | 14,07 | 14,10 | 13,97 | 14,10 | 0,39% | - |
| 25.04.2025 | 14,17 | 14,17 | 14,03 | 14,05 | -3,04% | - |
| 24.04.2025 | 14,33 | 14,49 | 14,30 | 14,49 | 1,14% | - |
| 23.04.2025 | 14,35 | 14,42 | 14,24 | 14,33 | -1,65% | - |
| 22.04.2025 | 14,58 | 14,64 | 14,52 | 14,57 | 1,94% | - |
| 17.04.2025 | 14,31 | 14,35 | 14,25 | 14,29 | 1,42% | - |
| 16.04.2025 | 14,10 | 14,17 | 14,04 | 14,09 | 1,12% | - |
| 15.04.2025 | 13,99 | 13,99 | 13,92 | 13,93 | -0,61% | - |
| 14.04.2025 | 13,89 | 14,04 | 13,86 | 14,02 | 0,43% | - |
| 11.04.2025 | 13,84 | 13,96 | 13,80 | 13,96 | 3,98% | - |
| 10.04.2025 | 13,26 | 13,53 | 13,26 | 13,42 | -4,70% | - |
| 09.04.2025 | 12,89 | 14,13 | 12,83 | 14,09 | 9,89% | - |
| 08.04.2025 | 13,00 | 13,03 | 12,81 | 12,82 | -2,65% | - |
| 07.04.2025 | 13,13 | 13,23 | 12,99 | 13,17 | -0,26% | - |
| 04.04.2025 | 13,45 | 13,50 | 13,17 | 13,20 | -3,20% | - |
| 03.04.2025 | 13,62 | 13,73 | 13,58 | 13,64 | 5,17% | - |
| 02.04.2025 | 12,93 | 12,98 | 12,93 | 12,97 | -0,20% | - |
| 01.04.2025 | 12,93 | 13,00 | 12,89 | 12,99 | 0,53% | - |
| 31.03.2025 | 12,88 | 12,92 | 12,79 | 12,92 | 0,83% | - |
| 28.03.2025 | 12,81 | 12,84 | 12,72 | 12,82 | 1,06% | - |
| 27.03.2025 | 12,67 | 12,70 | 12,66 | 12,68 | 1,28% | - |
| 26.03.2025 | 12,57 | 12,63 | 12,52 | 12,52 | -1,26% | - |
| 25.03.2025 | 12,73 | 12,73 | 12,62 | 12,68 | 0,82% | - |
| 24.03.2025 | 12,68 | 12,68 | 12,57 | 12,58 | -1,80% | - |
| 21.03.2025 | 12,83 | 12,83 | 12,73 | 12,81 | 0,47% | - |
| 20.03.2025 | 12,78 | 12,78 | 12,72 | 12,75 | -0,38% | - |
| 19.03.2025 | 12,80 | 12,82 | 12,78 | 12,80 | -1,08% | - |
| 18.03.2025 | 12,91 | 12,96 | 12,85 | 12,94 | 0,85% | - |
| 17.03.2025 | 12,81 | 12,84 | 12,76 | 12,83 | 0,38% | - |
| 14.03.2025 | 12,91 | 12,91 | 12,77 | 12,78 | 0,25% | - |
| 13.03.2025 | 12,81 | 12,86 | 12,75 | 12,75 | -0,37% | - |
| 12.03.2025 | 12,69 | 12,83 | 12,69 | 12,80 | -0,34% | - |
| 11.03.2025 | 12,88 | 12,88 | 12,71 | 12,84 | 0,97% | - |
| 10.03.2025 | 12,85 | 12,85 | 12,68 | 12,72 | -0,20% | - |
| 07.03.2025 | 12,70 | 12,74 | 12,62 | 12,74 | 2,25% | - |
| 06.03.2025 | 12,45 | 12,60 | 12,36 | 12,46 | 0,29% | - |
| 05.03.2025 | 12,40 | 12,45 | 12,37 | 12,43 | 0,03% | - |
| 04.03.2025 | 12,22 | 12,47 | 12,16 | 12,42 | 3,59% | - |
| 03.03.2025 | 12,07 | 12,12 | 11,99 | 11,99 | 1,04% | - |
| 28.02.2025 | 11,89 | 11,97 | 11,87 | 11,87 | 0,49% | - |
| 27.02.2025 | 11,80 | 11,84 | 11,80 | 11,81 | 0,13% | - |
| 26.02.2025 | 11,80 | 11,90 | 11,79 | 11,79 | -1,16% | - |
| 25.02.2025 | 11,87 | 11,93 | 11,87 | 11,93 | 2,57% | - |
| 24.02.2025 | 11,62 | 11,68 | 11,59 | 11,63 | 1,58% | - |
| 21.02.2025 | 11,52 | 11,58 | 11,45 | 11,45 | -0,12% | - |
| 20.02.2025 | 11,39 | 11,47 | 11,34 | 11,47 | 1,39% | - |
| 19.02.2025 | 11,35 | 11,35 | 11,29 | 11,31 | -0,20% | - |
| 18.02.2025 | 11,37 | 11,45 | 11,33 | 11,33 | -0,84% | - |
| 17.02.2025 | 11,42 | 11,47 | 11,42 | 11,43 | -0,54% | - |
| 14.02.2025 | 11,46 | 11,50 | 11,39 | 11,49 | 0,44% | - |
| 13.02.2025 | 11,55 | 11,63 | 11,40 | 11,44 | 1,65% | - |
| 12.02.2025 | 11,09 | 11,27 | 11,09 | 11,25 | 1,98% | - |
| 11.02.2025 | 10,94 | 11,04 | 10,94 | 11,04 | 1,51% | - |
| 10.02.2025 | 11,02 | 11,02 | 10,87 | 10,87 | -0,22% | - |
| 07.02.2025 | 10,94 | 10,95 | 10,80 | 10,90 | 0,81% | - |
| 06.02.2025 | 10,83 | 10,85 | 10,77 | 10,81 | -0,59% | - |
| 05.02.2025 | 10,84 | 10,89 | 10,78 | 10,87 | 1,18% | - |
| 04.02.2025 | 10,74 | 10,75 | 10,71 | 10,75 | 0,85% | - |
| 03.02.2025 | 10,62 | 10,76 | 10,61 | 10,65 | -0,48% | - |
| 31.01.2025 | 10,77 | 10,79 | 10,69 | 10,71 | -0,59% | - |
| 30.01.2025 | 10,83 | 10,88 | 10,77 | 10,77 | -0,06% | - |
| 29.01.2025 | 10,81 | 10,86 | 10,76 | 10,78 | -0,23% | - |
| 28.01.2025 | 10,80 | 10,90 | 10,79 | 10,80 | 0,46% | - |
| 27.01.2025 | 10,83 | 10,87 | 10,75 | 10,75 | 1,28% | - |
| 24.01.2025 | 10,67 | 10,67 | 10,57 | 10,62 | 0,41% | - |
| 23.01.2025 | 10,62 | 10,62 | 10,55 | 10,57 | 0,01% | - |
| 22.01.2025 | 10,69 | 10,69 | 10,57 | 10,57 | -0,97% | - |
| 21.01.2025 | 10,65 | 10,69 | 10,64 | 10,68 | 2,35% | - |
| 17.01.2025 | 10,48 | 10,58 | 10,43 | 10,43 | 0,53% | - |
| 16.01.2025 | 10,32 | 10,45 | 10,32 | 10,38 | 0,37% | - |
| 15.01.2025 | 10,35 | 10,39 | 10,28 | 10,34 | 2,01% | - |
| 14.01.2025 | 10,08 | 10,17 | 10,08 | 10,13 | 0,97% | - |
| 13.01.2025 | 10,09 | 10,09 | 9,93 | 10,04 | 1,29% | - |
| 10.01.2025 | 9,98 | 9,98 | 9,86 | 9,91 | 0,80% | - |
| 08.01.2025 | 9,80 | 9,88 | 9,71 | 9,83 | -0,25% | - |
| 07.01.2025 | 9,93 | 10,03 | 9,85 | 9,85 | -0,39% | - |
| 06.01.2025 | 9,97 | 9,98 | 9,89 | 9,89 | 0,28% | - |
| 03.01.2025 | 9,88 | 9,88 | 9,79 | 9,86 | -0,06% | - |
| 02.01.2025 | 9,99 | 9,99 | 9,82 | 9,87 | -0,52% | - |
| 27.12.2024 | 9,89 | 9,93 | 9,87 | 9,92 | 1,17% | - |
| 23.12.2024 | 9,83 | 9,83 | 9,79 | 9,81 | 0,23% | - |
| 20.12.2024 | 9,74 | 9,82 | 9,71 | 9,78 | 0,66% | - |
| 19.12.2024 | 9,78 | 9,80 | 9,72 | 9,72 | -0,23% | - |
| 18.12.2024 | 9,95 | 9,99 | 9,74 | 9,74 | -2,40% | - |
| 17.12.2024 | 10,06 | 10,06 | 9,98 | 9,98 | -0,77% | - |
| 16.12.2024 | 10,00 | 10,07 | 9,98 | 10,06 | 0,11% | - |
| 13.12.2024 | 9,99 | 10,05 | 9,99 | 10,05 | 0,75% | - |
| 12.12.2024 | 10,03 | 10,07 | 9,97 | 9,97 | -0,62% | - |
| 11.12.2024 | 10,07 | 10,07 | 9,99 | 10,04 | -1,44% | - |
| 10.12.2024 | 10,24 | 10,24 | 10,16 | 10,18 | -1,23% | - |
| 09.12.2024 | 10,31 | 10,35 | 10,29 | 10,31 | 0,41% | - |
| 06.12.2024 | 10,30 | 10,33 | 10,26 | 10,27 | 0,88% | - |