16,970€
-1,11%
Echtzeit-Aktienkurs ORSERO S.P.A.
Bid:
Ask:
Aktienkurse zur ORSERO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 17,31 | 17,34 | 16,17 | 16,97 | -1,11% | - |
| 10.09.2026 | 17,36 | 17,67 | 17,10 | 17,16 | 1,60% | - |
| 09.09.2026 | 16,98 | 16,98 | 16,89 | 16,89 | -1,29% | - |
| 08.09.2026 | 16,84 | 17,17 | 16,77 | 17,11 | 1,12% | - |
| 07.09.2026 | 16,71 | 17,01 | 16,68 | 16,92 | 1,14% | - |
| 04.09.2026 | 16,59 | 16,92 | 16,40 | 16,73 | 1,70% | - |
| 03.09.2026 | 16,48 | 16,50 | 16,45 | 16,45 | 0,18% | - |
| 02.09.2026 | 16,93 | 17,06 | 16,41 | 16,42 | -3,30% | - |
| 01.09.2026 | 17,08 | 17,17 | 16,79 | 16,98 | -0,47% | - |
| 31.08.2026 | 17,19 | 17,26 | 17,02 | 17,06 | -1,10% | - |
| 28.08.2026 | 16,70 | 17,47 | 16,58 | 17,25 | 3,29% | - |
| 27.08.2026 | 16,67 | 16,85 | 16,57 | 16,70 | 0,78% | - |
| 26.08.2026 | 16,31 | 16,71 | 16,26 | 16,57 | 1,78% | - |
| 25.08.2026 | 16,33 | 16,42 | 16,12 | 16,28 | 0,37% | - |
| 24.08.2026 | 16,01 | 16,39 | 15,92 | 16,22 | 1,12% | - |
| 21.08.2026 | 15,96 | 16,04 | 15,87 | 16,04 | 0,69% | - |
| 20.08.2026 | 16,01 | 16,08 | 15,79 | 15,93 | -0,81% | - |
| 19.08.2026 | 15,94 | 16,14 | 15,94 | 16,06 | 0,25% | - |
| 18.08.2026 | 16,11 | 16,33 | 15,97 | 16,02 | -2,32% | - |
| 17.08.2026 | 16,57 | 16,65 | 16,38 | 16,40 | -0,73% | - |
| 14.08.2026 | 16,71 | 16,77 | 16,41 | 16,52 | -0,78% | - |
| 13.08.2026 | 16,71 | 16,90 | 16,52 | 16,65 | -0,06% | - |
| 12.08.2026 | 16,61 | 16,76 | 16,48 | 16,66 | 0,48% | - |
| 11.08.2026 | 16,34 | 16,87 | 16,29 | 16,58 | 0,55% | - |
| 10.08.2026 | 16,38 | 16,60 | 16,29 | 16,49 | 0,86% | - |
| 07.08.2026 | 16,29 | 16,51 | 16,07 | 16,35 | 0,25% | - |
| 06.08.2026 | 16,29 | 16,34 | 16,10 | 16,31 | 0,37% | - |
| 05.08.2026 | 16,47 | 16,47 | 16,20 | 16,25 | -0,37% | - |
| 04.08.2026 | 16,23 | 16,47 | 16,00 | 16,31 | 0,62% | - |
| 03.08.2026 | 16,54 | 16,57 | 16,04 | 16,21 | -0,86% | - |
| 31.07.2026 | 16,66 | 16,66 | 16,17 | 16,35 | -1,39% | - |
| 30.07.2026 | 16,26 | 16,59 | 16,22 | 16,58 | 1,41% | - |
| 29.07.2026 | 16,26 | 16,48 | 16,24 | 16,35 | 0,43% | - |
| 28.07.2026 | 16,39 | 16,45 | 16,20 | 16,28 | -0,79% | - |
| 27.07.2026 | 16,41 | 16,49 | 16,19 | 16,41 | 2,12% | - |
| 24.07.2026 | 16,04 | 16,19 | 15,96 | 16,07 | 0,00% | - |
| 23.07.2026 | 16,47 | 16,62 | 15,92 | 16,07 | -3,43% | - |
| 22.07.2026 | 16,66 | 16,78 | 16,39 | 16,64 | -0,12% | - |
| 21.07.2026 | 16,55 | 16,66 | 16,34 | 16,66 | -0,12% | - |
| 20.07.2026 | 16,71 | 16,73 | 16,65 | 16,68 | -1,94% | - |
| 17.07.2026 | 16,79 | 17,06 | 16,73 | 17,01 | 0,12% | - |
| 16.07.2026 | 17,29 | 17,29 | 16,75 | 16,99 | -1,39% | - |
| 15.07.2026 | 17,20 | 17,31 | 17,03 | 17,23 | 1,00% | - |
| 14.07.2026 | 17,23 | 17,23 | 17,06 | 17,06 | -0,93% | - |
| 13.07.2026 | 16,92 | 17,37 | 16,80 | 17,22 | 1,95% | - |
| 10.07.2026 | 17,00 | 17,18 | 16,78 | 16,89 | -0,59% | - |
| 09.07.2026 | 17,14 | 17,14 | 16,84 | 16,99 | -0,35% | - |
| 08.07.2026 | 16,77 | 17,05 | 16,57 | 17,05 | 1,25% | - |
| 07.07.2026 | 16,55 | 17,13 | 16,30 | 16,84 | 1,57% | - |
| 06.07.2026 | 16,53 | 16,66 | 16,30 | 16,58 | 0,30% | - |
| 03.07.2026 | 16,91 | 16,96 | 16,00 | 16,53 | -1,72% | - |
| 02.07.2026 | 16,06 | 16,83 | 15,98 | 16,82 | 3,19% | - |
| 01.07.2026 | 15,45 | 16,51 | 15,39 | 16,30 | 5,98% | - |
| 30.06.2026 | 15,47 | 15,61 | 15,27 | 15,38 | -0,06% | - |
| 29.06.2026 | 15,47 | 15,49 | 15,22 | 15,39 | 0,33% | - |
| 26.06.2026 | 15,08 | 15,39 | 15,06 | 15,34 | 0,00% | - |
| 25.06.2026 | 15,41 | 15,48 | 15,23 | 15,34 | 0,33% | - |
| 24.06.2026 | 15,31 | 15,41 | 15,13 | 15,29 | -0,52% | - |
| 23.06.2026 | 15,26 | 15,39 | 15,11 | 15,37 | -0,84% | - |
| 22.06.2026 | 15,48 | 15,70 | 15,35 | 15,50 | 0,13% | - |
| 19.06.2026 | 15,36 | 15,58 | 15,32 | 15,48 | 0,13% | - |
| 18.06.2026 | 15,28 | 15,52 | 15,23 | 15,46 | -0,83% | - |
| 17.06.2026 | 15,61 | 15,81 | 15,48 | 15,59 | -3,41% | - |
| 16.06.2026 | 15,90 | 16,23 | 15,86 | 16,14 | 1,32% | - |
| 15.06.2026 | 16,07 | 16,18 | 15,79 | 15,93 | 2,25% | - |
| 12.06.2026 | 15,62 | 15,80 | 15,22 | 15,58 | 0,26% | - |
| 11.06.2026 | 15,26 | 15,62 | 15,16 | 15,54 | 1,57% | - |
| 10.06.2026 | 15,24 | 15,46 | 15,02 | 15,30 | 1,06% | - |
| 09.06.2026 | 15,11 | 15,48 | 15,01 | 15,14 | 0,33% | - |
| 08.06.2026 | 15,02 | 15,21 | 14,94 | 15,09 | 0,40% | - |
| 05.06.2026 | 15,11 | 15,45 | 15,01 | 15,03 | -0,99% | - |
| 04.06.2026 | 15,19 | 15,40 | 15,08 | 15,18 | -1,87% | - |
| 02.06.2026 | 15,49 | 15,74 | 15,37 | 15,47 | 0,91% | - |
| 01.06.2026 | 15,53 | 15,55 | 15,31 | 15,33 | -0,97% | - |
| 29.05.2026 | 15,27 | 15,48 | 15,03 | 15,48 | 1,84% | - |
| 28.05.2026 | 15,07 | 15,30 | 14,98 | 15,20 | -1,17% | - |
| 27.05.2026 | 15,37 | 15,38 | 15,37 | 15,38 | -0,13% | - |
| 26.05.2026 | 15,40 | 15,42 | 15,38 | 15,40 | -0,32% | - |
| 25.05.2026 | 15,53 | 15,55 | 15,17 | 15,45 | 0,59% | - |
| 22.05.2026 | 15,22 | 15,45 | 15,20 | 15,36 | 1,05% | - |
| 20.05.2026 | 15,16 | 15,20 | 15,16 | 15,20 | -1,11% | - |
| 19.05.2026 | 15,42 | 15,47 | 15,34 | 15,37 | -8,73% | - |
| 08.05.2026 | 16,74 | 16,84 | 16,69 | 16,84 | -0,30% | - |
| 07.05.2026 | 16,75 | 17,04 | 16,75 | 16,89 | 1,26% | - |
| 06.05.2026 | 16,49 | 16,78 | 16,43 | 16,68 | 2,33% | - |
| 05.05.2026 | 16,34 | 16,51 | 16,28 | 16,30 | -1,87% | - |
| 04.05.2026 | 16,33 | 16,61 | 16,26 | 16,61 | 2,78% | - |
| 30.04.2026 | 16,01 | 16,27 | 15,95 | 16,16 | -0,86% | - |
| 29.04.2026 | 16,45 | 16,47 | 16,20 | 16,30 | -0,49% | - |
| 28.04.2026 | 16,32 | 16,38 | 16,21 | 16,38 | 2,12% | - |
| 27.04.2026 | 15,87 | 16,07 | 15,87 | 16,04 | -1,90% | - |
| 24.04.2026 | 16,33 | 16,35 | 16,31 | 16,35 | 0,18% | - |
| 23.04.2026 | 16,21 | 16,32 | 16,21 | 16,32 | -0,61% | - |
| 22.04.2026 | 16,70 | 16,74 | 16,41 | 16,42 | 0,31% | - |
| 21.04.2026 | 16,39 | 16,39 | 16,37 | 16,37 | 0,37% | - |
| 20.04.2026 | 16,31 | 16,33 | 16,29 | 16,31 | -0,37% | - |
| 17.04.2026 | 16,34 | 16,41 | 16,18 | 16,37 | 0,43% | - |
| 16.04.2026 | 16,19 | 16,33 | 16,18 | 16,30 | 1,49% | - |
| 15.04.2026 | 16,03 | 16,06 | 16,03 | 16,06 | -0,93% | - |
| 14.04.2026 | 16,17 | 16,27 | 16,07 | 16,21 | 0,37% | - |