16,119$
1,18%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,94 | 16,12 | 15,94 | 16,12 | 1,18% | - |
| 19.10.2026 | 15,94 | 16,02 | 15,91 | 15,93 | -2,59% | - |
| 16.10.2026 | 16,38 | 16,38 | 16,28 | 16,35 | 1,48% | - |
| 15.10.2026 | 16,13 | 16,20 | 16,11 | 16,11 | 2,85% | - |
| 14.10.2026 | 15,57 | 15,67 | 15,52 | 15,67 | 0,87% | - |
| 13.10.2026 | 15,52 | 15,61 | 15,47 | 15,53 | 1,26% | - |
| 12.10.2026 | 15,31 | 15,35 | 15,28 | 15,34 | -1,52% | - |
| 09.10.2026 | 15,62 | 15,62 | 15,53 | 15,58 | -2,56% | - |
| 08.10.2026 | 16,00 | 16,04 | 15,94 | 15,99 | 0,23% | - |
| 07.10.2026 | 15,99 | 15,99 | 15,85 | 15,95 | 0,82% | - |
| 06.10.2026 | 15,81 | 15,87 | 15,72 | 15,82 | 0,35% | - |
| 05.10.2026 | 15,71 | 15,80 | 15,62 | 15,76 | 0,35% | - |
| 02.10.2026 | 15,58 | 15,74 | 15,58 | 15,71 | 1,40% | - |
| 01.10.2026 | 15,57 | 15,57 | 15,44 | 15,49 | 0,04% | - |
| 30.09.2026 | 15,44 | 15,57 | 15,41 | 15,49 | -0,68% | - |
| 29.09.2026 | 15,64 | 15,64 | 15,45 | 15,59 | -1,71% | - |
| 28.09.2026 | 15,91 | 15,91 | 15,78 | 15,86 | -1,70% | - |
| 25.09.2026 | 16,00 | 16,16 | 15,98 | 16,14 | 1,44% | - |
| 24.09.2026 | 15,91 | 15,97 | 15,84 | 15,91 | -0,63% | - |
| 23.09.2026 | 15,97 | 16,11 | 15,92 | 16,01 | -2,64% | - |
| 22.09.2026 | 16,76 | 16,76 | 16,41 | 16,44 | -4,13% | - |
| 21.09.2026 | 17,33 | 17,33 | 17,14 | 17,15 | -0,63% | - |
| 18.09.2026 | 17,26 | 17,36 | 17,18 | 17,26 | -5,70% | - |
| 17.09.2026 | 18,50 | 18,50 | 18,24 | 18,30 | 0,59% | - |
| 16.09.2026 | 18,34 | 18,34 | 18,20 | 18,20 | -0,29% | - |
| 15.09.2026 | 18,24 | 18,26 | 18,18 | 18,25 | 0,28% | - |
| 14.09.2026 | 18,21 | 18,23 | 18,07 | 18,20 | 1,24% | - |
| 10.09.2026 | 17,91 | 17,98 | 17,85 | 17,97 | 1,89% | - |
| 09.09.2026 | 17,94 | 17,94 | 17,62 | 17,64 | -0,98% | - |
| 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% | - |