18,077$
-0,49%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 21,09 | 21,09 | 20,82 | 20,88 | -0,32% | - |
| 14.04.2026 | 20,76 | 20,97 | 20,72 | 20,95 | 0,94% | - |
| 13.04.2026 | 20,81 | 20,86 | 20,59 | 20,75 | -1,57% | - |
| 10.04.2026 | 21,10 | 21,13 | 21,04 | 21,08 | -0,30% | - |
| 09.04.2026 | 21,05 | 21,23 | 21,02 | 21,15 | 0,54% | - |
| 08.04.2026 | 21,06 | 21,06 | 20,72 | 21,03 | 0,41% | - |
| 07.04.2026 | 20,72 | 20,96 | 20,72 | 20,95 | 1,65% | - |
| 02.04.2026 | 20,48 | 20,64 | 20,47 | 20,61 | 0,81% | - |
| 01.04.2026 | 20,45 | 20,50 | 20,28 | 20,44 | 0,14% | - |
| 31.03.2026 | 20,38 | 20,44 | 20,24 | 20,41 | 2,12% | - |
| 30.03.2026 | 19,96 | 20,04 | 19,91 | 19,99 | 0,11% | - |
| 27.03.2026 | 20,01 | 20,10 | 19,91 | 19,97 | 0,41% | - |
| 26.03.2026 | 19,79 | 19,94 | 19,77 | 19,89 | -0,25% | - |
| 25.03.2026 | 19,70 | 19,94 | 19,67 | 19,94 | 0,41% | - |
| 24.03.2026 | 19,69 | 19,96 | 19,69 | 19,86 | 0,83% | - |
| 23.03.2026 | 19,70 | 19,87 | 19,61 | 19,69 | 0,00% | - |
| 20.03.2026 | 19,97 | 19,97 | 19,69 | 19,69 | -0,76% | - |
| 19.03.2026 | 19,76 | 19,98 | 19,76 | 19,84 | -0,85% | - |
| 18.03.2026 | 20,12 | 20,19 | 19,96 | 20,01 | -1,85% | - |
| 17.03.2026 | 20,39 | 20,46 | 20,21 | 20,39 | 0,86% | - |
| 16.03.2026 | 20,19 | 20,26 | 20,11 | 20,22 | 1,70% | - |
| 13.03.2026 | 20,13 | 20,22 | 19,88 | 19,88 | 0,53% | - |
| 12.03.2026 | 19,51 | 19,85 | 19,46 | 19,77 | 0,13% | - |
| 11.03.2026 | 19,69 | 19,80 | 19,63 | 19,75 | -0,77% | - |
| 10.03.2026 | 19,71 | 20,01 | 19,71 | 19,90 | -0,56% | - |
| 09.03.2026 | 19,77 | 20,08 | 19,70 | 20,01 | -1,22% | - |
| 06.03.2026 | 19,92 | 20,29 | 19,85 | 20,26 | -0,60% | - |
| 05.03.2026 | 20,61 | 20,61 | 20,21 | 20,38 | -0,94% | - |
| 04.03.2026 | 20,68 | 20,68 | 20,47 | 20,58 | -0,86% | - |
| 03.03.2026 | 20,55 | 20,80 | 20,47 | 20,76 | -0,58% | - |
| 02.03.2026 | 21,05 | 21,05 | 20,87 | 20,88 | -2,68% | - |
| 27.02.2026 | 21,20 | 21,47 | 21,20 | 21,45 | 1,91% | - |
| 26.02.2026 | 21,11 | 21,13 | 20,91 | 21,05 | -1,21% | - |
| 25.02.2026 | 21,29 | 21,38 | 21,28 | 21,31 | 0,61% | - |
| 24.02.2026 | 21,31 | 21,31 | 21,17 | 21,18 | 1,24% | - |
| 23.02.2026 | 20,94 | 20,97 | 20,83 | 20,92 | 0,48% | - |
| 20.02.2026 | 20,82 | 21,00 | 20,79 | 20,82 | -2,55% | - |
| 19.02.2026 | 21,06 | 21,41 | 21,06 | 21,36 | 6,54% | - |
| 18.02.2026 | 20,09 | 20,12 | 19,89 | 20,05 | -1,32% | - |
| 17.02.2026 | 20,37 | 20,42 | 20,24 | 20,32 | -0,18% | - |
| 13.02.2026 | 20,21 | 20,41 | 20,12 | 20,36 | -0,59% | - |
| 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% | - |