17,641$
-0,98%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,94 | 17,94 | 17,62 | 17,65 | -0,92% | - |
| 08.09.2026 | 17,78 | 17,85 | 17,74 | 17,82 | 0,01% | - |
| 04.09.2026 | 17,70 | 17,84 | 17,70 | 17,81 | -0,40% | - |
| 03.09.2026 | 18,09 | 18,09 | 17,85 | 17,88 | -0,65% | - |
| 02.09.2026 | 17,75 | 18,01 | 17,71 | 18,00 | 0,53% | - |
| 01.09.2026 | 17,85 | 17,94 | 17,81 | 17,91 | 0,42% | - |
| 31.08.2026 | 17,78 | 17,87 | 17,77 | 17,83 | 1,13% | - |
| 28.08.2026 | 17,64 | 17,64 | 17,62 | 17,63 | 0,66% | - |
| 27.08.2026 | 17,36 | 17,54 | 17,24 | 17,52 | -4,53% | - |
| 26.08.2026 | 18,43 | 18,47 | 18,26 | 18,35 | -1,47% | - |
| 25.08.2026 | 18,46 | 18,64 | 18,46 | 18,62 | 0,64% | - |
| 24.08.2026 | 18,56 | 18,60 | 18,48 | 18,50 | -0,84% | - |
| 21.08.2026 | 18,71 | 18,72 | 18,63 | 18,66 | -1,04% | - |
| 20.08.2026 | 18,85 | 18,87 | 18,84 | 18,86 | -0,13% | - |
| 19.08.2026 | 18,83 | 18,94 | 18,82 | 18,88 | 0,97% | - |
| 18.08.2026 | 18,88 | 18,92 | 18,70 | 18,70 | -0,62% | - |
| 17.08.2026 | 18,89 | 18,96 | 18,76 | 18,82 | -1,09% | - |
| 14.08.2026 | 18,97 | 19,05 | 18,95 | 19,02 | 0,92% | - |
| 13.08.2026 | 18,65 | 18,85 | 18,59 | 18,85 | 1,30% | - |
| 12.08.2026 | 18,64 | 18,66 | 18,52 | 18,61 | -0,18% | - |
| 11.08.2026 | 18,47 | 18,64 | 18,46 | 18,64 | 0,20% | - |
| 10.08.2026 | 18,66 | 18,66 | 18,54 | 18,60 | -2,19% | - |
| 07.08.2026 | 18,83 | 19,02 | 18,80 | 19,02 | 1,58% | - |
| 06.08.2026 | 18,81 | 18,85 | 18,72 | 18,72 | 2,27% | - |
| 05.08.2026 | 18,59 | 18,59 | 18,30 | 18,31 | -3,33% | - |
| 04.08.2026 | 18,99 | 18,99 | 18,80 | 18,94 | -0,59% | - |
| 03.08.2026 | 19,24 | 19,24 | 19,04 | 19,05 | -0,13% | - |
| 31.07.2026 | 18,93 | 19,08 | 18,79 | 19,08 | -1,23% | - |
| 30.07.2026 | 19,51 | 19,64 | 19,08 | 19,32 | -2,54% | - |
| 29.07.2026 | 19,30 | 19,85 | 19,27 | 19,82 | 1,49% | - |
| 28.07.2026 | 19,63 | 19,72 | 19,44 | 19,53 | 4,61% | - |
| 27.07.2026 | 18,58 | 18,78 | 18,54 | 18,67 | 1,66% | - |
| 24.07.2026 | 18,40 | 18,44 | 18,32 | 18,36 | -0,65% | - |
| 23.07.2026 | 18,55 | 18,59 | 18,48 | 18,48 | -0,90% | - |
| 22.07.2026 | 18,67 | 18,68 | 18,61 | 18,65 | 1,30% | - |
| 21.07.2026 | 18,56 | 18,56 | 18,41 | 18,41 | -1,78% | - |
| 20.07.2026 | 18,61 | 18,76 | 18,59 | 18,75 | -0,35% | - |
| 17.07.2026 | 18,97 | 18,97 | 18,81 | 18,81 | 2,49% | - |
| 16.07.2026 | 18,42 | 18,48 | 18,34 | 18,36 | -1,48% | - |
| 15.07.2026 | 18,63 | 18,67 | 18,57 | 18,63 | -0,85% | - |
| 14.07.2026 | 18,86 | 18,87 | 18,75 | 18,79 | 1,60% | - |
| 13.07.2026 | 18,51 | 18,54 | 18,39 | 18,50 | 2,14% | - |
| 09.07.2026 | 18,07 | 18,12 | 18,01 | 18,11 | -0,31% | - |
| 08.07.2026 | 18,12 | 18,20 | 18,06 | 18,17 | 0,32% | - |
| 07.07.2026 | 18,26 | 18,28 | 18,11 | 18,11 | 1,16% | - |
| 06.07.2026 | 17,92 | 17,92 | 17,81 | 17,90 | -1,13% | - |
| 02.07.2026 | 18,20 | 18,25 | 18,06 | 18,11 | 1,07% | - |
| 01.07.2026 | 17,97 | 18,00 | 17,81 | 17,92 | -4,77% | - |
| 30.06.2026 | 18,93 | 18,93 | 18,78 | 18,81 | -1,71% | - |
| 29.06.2026 | 19,33 | 19,33 | 19,02 | 19,14 | -1,23% | - |
| 26.06.2026 | 19,53 | 19,57 | 19,38 | 19,38 | 0,59% | - |
| 25.06.2026 | 19,31 | 19,44 | 19,26 | 19,27 | 0,51% | - |
| 24.06.2026 | 19,26 | 19,26 | 19,03 | 19,17 | -0,22% | - |
| 23.06.2026 | 19,36 | 19,40 | 19,17 | 19,21 | -0,16% | - |
| 22.06.2026 | 19,30 | 19,30 | 19,04 | 19,24 | -1,47% | - |
| 19.06.2026 | 19,39 | 19,53 | 19,33 | 19,53 | 0,40% | - |
| 18.06.2026 | 19,45 | 19,59 | 19,39 | 19,45 | 0,46% | - |
| 17.06.2026 | 19,49 | 19,63 | 19,32 | 19,36 | -4,41% | - |
| 16.06.2026 | 20,38 | 20,41 | 20,25 | 20,25 | 0,06% | - |
| 15.06.2026 | 20,21 | 20,37 | 20,15 | 20,24 | -1,74% | - |
| 12.06.2026 | 20,39 | 20,63 | 20,39 | 20,60 | 0,21% | - |
| 11.06.2026 | 20,48 | 20,61 | 20,39 | 20,55 | 1,55% | - |
| 10.06.2026 | 20,22 | 20,37 | 20,16 | 20,24 | -0,75% | - |
| 09.06.2026 | 20,60 | 20,60 | 20,24 | 20,39 | -0,24% | - |
| 08.06.2026 | 20,49 | 20,55 | 20,31 | 20,44 | 1,83% | - |
| 05.06.2026 | 20,26 | 20,27 | 20,00 | 20,07 | -1,18% | - |
| 04.06.2026 | 20,64 | 20,65 | 20,29 | 20,31 | -1,03% | - |
| 03.06.2026 | 20,64 | 20,65 | 20,47 | 20,52 | -0,02% | - |
| 02.06.2026 | 20,59 | 20,64 | 20,51 | 20,53 | -1,18% | - |
| 01.06.2026 | 20,79 | 20,83 | 20,73 | 20,77 | -1,02% | - |
| 29.05.2026 | 20,96 | 21,07 | 20,90 | 20,99 | -0,44% | - |
| 28.05.2026 | 21,06 | 21,14 | 21,06 | 21,08 | -0,19% | - |
| 27.05.2026 | 20,84 | 21,13 | 20,84 | 21,12 | 0,65% | - |
| 26.05.2026 | 21,22 | 21,32 | 20,88 | 20,98 | -1,37% | - |
| 22.05.2026 | 21,24 | 21,28 | 21,24 | 21,27 | -0,09% | - |
| 21.05.2026 | 21,34 | 21,39 | 21,21 | 21,29 | -1,77% | - |
| 20.05.2026 | 21,66 | 21,78 | 21,58 | 21,68 | -0,38% | - |
| 19.05.2026 | 21,64 | 21,80 | 21,64 | 21,76 | 1,33% | - |
| 18.05.2026 | 21,34 | 21,54 | 21,34 | 21,47 | 0,86% | - |
| 15.05.2026 | 21,37 | 21,37 | 21,29 | 21,29 | -1,67% | - |
| 14.05.2026 | 21,81 | 21,81 | 21,62 | 21,65 | -0,31% | - |
| 13.05.2026 | 21,66 | 21,77 | 21,57 | 21,72 | 1,09% | - |
| 12.05.2026 | 21,53 | 21,53 | 21,35 | 21,49 | -0,08% | - |
| 11.05.2026 | 21,45 | 21,51 | 21,41 | 21,50 | 2,15% | - |
| 08.05.2026 | 20,93 | 21,06 | 20,92 | 21,05 | 1,02% | - |
| 07.05.2026 | 20,98 | 20,98 | 20,76 | 20,84 | -2,30% | - |
| 06.05.2026 | 20,97 | 21,39 | 20,97 | 21,33 | 1,19% | - |
| 05.05.2026 | 21,17 | 21,22 | 21,01 | 21,08 | 2,07% | - |
| 04.05.2026 | 20,37 | 20,75 | 20,37 | 20,65 | -1,42% | - |
| 30.04.2026 | 20,70 | 20,95 | 20,70 | 20,95 | 1,89% | - |
| 29.04.2026 | 20,47 | 20,57 | 20,39 | 20,56 | 0,07% | - |
| 28.04.2026 | 20,48 | 20,77 | 20,44 | 20,54 | 0,73% | - |
| 27.04.2026 | 20,45 | 20,56 | 20,35 | 20,39 | -1,58% | - |
| 24.04.2026 | 20,71 | 20,72 | 20,71 | 20,72 | -1,06% | - |
| 23.04.2026 | 21,06 | 21,08 | 20,92 | 20,95 | 2,74% | - |
| 22.04.2026 | 20,56 | 20,62 | 20,26 | 20,39 | -1,55% | - |
| 21.04.2026 | 20,72 | 20,79 | 20,61 | 20,71 | -0,88% | - |
| 20.04.2026 | 20,62 | 20,96 | 20,62 | 20,89 | 3,33% | - |
| 17.04.2026 | 20,55 | 20,55 | 20,15 | 20,22 | -4,90% | - |
| 16.04.2026 | 21,13 | 21,31 | 21,13 | 21,26 | 1,82% | - |