12,877$
1,00%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.12.2024 | 10,19 | 10,24 | 10,13 | 10,18 | 3,21% | - |
| 04.12.2024 | 9,84 | 9,94 | 9,84 | 9,86 | -2,99% | - |
| 03.12.2024 | 10,18 | 10,21 | 10,16 | 10,17 | -0,48% | - |
| 02.12.2024 | 10,41 | 10,41 | 10,18 | 10,21 | -4,51% | - |
| 29.11.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,72% | - |
| 27.11.2024 | 10,59 | 10,63 | 10,53 | 10,62 | 0,89% | - |
| 26.11.2024 | 10,52 | 10,56 | 10,51 | 10,53 | -0,17% | - |
| 25.11.2024 | 10,58 | 10,58 | 10,47 | 10,55 | 1,05% | - |
| 22.11.2024 | 10,36 | 10,47 | 10,35 | 10,44 | 1,20% | - |
| 21.11.2024 | 10,41 | 10,41 | 10,29 | 10,31 | -1,63% | - |
| 20.11.2024 | 10,40 | 10,48 | 10,38 | 10,48 | 0,32% | - |
| 19.11.2024 | 10,38 | 10,45 | 10,33 | 10,45 | 0,95% | - |
| 18.11.2024 | 10,35 | 10,41 | 10,32 | 10,35 | 0,58% | - |
| 15.11.2024 | 10,31 | 10,33 | 10,29 | 10,29 | 0,59% | - |
| 14.11.2024 | 10,26 | 10,31 | 10,22 | 10,23 | 0,10% | - |
| 13.11.2024 | 10,28 | 10,28 | 10,17 | 10,22 | -0,54% | - |
| 12.11.2024 | 10,48 | 10,48 | 10,26 | 10,28 | -2,63% | - |
| 11.11.2024 | 10,63 | 10,63 | 10,52 | 10,55 | -0,23% | - |
| 08.11.2024 | 10,61 | 10,61 | 10,55 | 10,58 | 0,21% | - |
| 07.11.2024 | 10,66 | 10,66 | 10,54 | 10,56 | -1,09% | - |
| 06.11.2024 | 10,58 | 10,69 | 10,52 | 10,67 | -2,08% | - |
| 05.11.2024 | 11,00 | 11,00 | 10,90 | 10,90 | -0,29% | - |
| 04.11.2024 | 10,99 | 10,99 | 10,92 | 10,93 | 1,11% | - |
| 01.11.2024 | 11,02 | 11,02 | 10,81 | 10,81 | -1,01% | - |
| 31.10.2024 | 10,78 | 10,92 | 10,72 | 10,92 | 1,04% | - |
| 30.10.2024 | 10,79 | 10,82 | 10,79 | 10,81 | -0,56% | - |
| 29.10.2024 | 10,84 | 10,88 | 10,78 | 10,87 | 0,09% | - |
| 28.10.2024 | 10,92 | 10,92 | 10,83 | 10,86 | 0,08% | - |
| 25.10.2024 | 10,94 | 10,94 | 10,85 | 10,85 | -2,18% | - |
| 24.10.2024 | 11,06 | 11,09 | 10,96 | 11,09 | 2,35% | - |
| 23.10.2024 | 10,88 | 10,93 | 10,81 | 10,84 | -0,13% | - |
| 22.10.2024 | 10,84 | 10,88 | 10,82 | 10,85 | -0,51% | - |
| 21.10.2024 | 10,95 | 10,95 | 10,89 | 10,91 | -0,89% | - |
| 18.10.2024 | 10,95 | 11,02 | 10,94 | 11,01 | -1,30% | - |
| 17.10.2024 | 11,13 | 11,18 | 11,07 | 11,15 | 0,36% | 1.034.346,00 |
| 16.10.2024 | 11,13 | 11,20 | 11,09 | 11,11 | 1,37% | 786.718,00 |
| 15.10.2024 | 10,96 | 11,05 | 10,91 | 10,96 | -0,27% | 704.776,00 |
| 14.10.2024 | 11,00 | 11,01 | 10,93 | 10,99 | 0,00% | 379.674,00 |