11,100$
-0,72%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,07 | 11,17 | 11,00 | 11,10 | -0,72% | 41.128,00 |
| 01.07.2025 | 11,04 | 11,56 | 10,99 | 11,18 | 0,18% | 419.338,00 |
| 30.06.2025 | 11,35 | 11,35 | 10,89 | 11,16 | 0,63% | 361.458,00 |
| 27.06.2025 | 11,02 | 11,22 | 10,92 | 11,09 | 0,45% | 1.000.912,00 |
| 26.06.2025 | 10,90 | 11,05 | 10,77 | 11,04 | 1,56% | 421.082,00 |
| 25.06.2025 | 10,95 | 11,02 | 10,75 | 10,87 | -0,91% | 224.573,00 |
| 24.06.2025 | 10,84 | 10,98 | 10,68 | 10,97 | 1,57% | 254.090,00 |
| 23.06.2025 | 10,59 | 10,80 | 10,24 | 10,80 | 4,50% | 524.725,00 |
| 20.06.2025 | 10,51 | 10,62 | 10,29 | 10,34 | -0,14% | 814.462,00 |
| 18.06.2025 | 10,51 | 10,62 | 10,25 | 10,35 | -1,62% | 1.012.388,00 |
| 17.06.2025 | 10,79 | 11,08 | 10,51 | 10,52 | -3,75% | 456.165,00 |
| 16.06.2025 | 11,09 | 11,16 | 10,92 | 10,93 | -0,64% | 228.451,00 |
| 13.06.2025 | 11,01 | 11,20 | 10,94 | 11,00 | -1,43% | 353.288,00 |
| 12.06.2025 | 11,25 | 11,25 | 10,95 | 11,16 | -1,93% | 329.519,00 |
| 11.06.2025 | 11,64 | 11,65 | 11,32 | 11,38 | -1,64% | 292.907,00 |
| 10.06.2025 | 11,17 | 11,67 | 11,08 | 11,57 | 4,71% | 371.036,00 |
| 09.06.2025 | 11,14 | 11,42 | 11,03 | 11,05 | 0,73% | 606.468,00 |
| 06.06.2025 | 10,92 | 11,06 | 10,77 | 10,97 | 2,62% | 633.357,00 |
| 05.06.2025 | 10,92 | 10,97 | 10,66 | 10,69 | -1,93% | 394.000,00 |
| 04.06.2025 | 11,08 | 11,18 | 10,88 | 10,90 | -1,18% | 347.623,00 |
| 03.06.2025 | 10,83 | 11,15 | 10,67 | 11,03 | 1,75% | 527.321,00 |
| 02.06.2025 | 11,20 | 11,20 | 10,78 | 10,84 | -3,64% | 700.995,00 |
| 30.05.2025 | 11,24 | 11,37 | 11,01 | 11,25 | -0,27% | 306.203,00 |
| 29.05.2025 | 11,39 | 11,45 | 11,15 | 11,28 | -0,18% | 500.727,00 |
| 28.05.2025 | 11,48 | 11,55 | 11,19 | 11,30 | -1,65% | 378.245,00 |
| 27.05.2025 | 11,27 | 11,72 | 11,20 | 11,49 | 3,51% | 478.037,00 |
| 23.05.2025 | 11,12 | 11,16 | 10,95 | 11,10 | -1,16% | 573.104,00 |
| 22.05.2025 | 11,45 | 11,51 | 11,14 | 11,23 | -2,43% | 636.939,00 |
| 21.05.2025 | 11,87 | 12,06 | 11,50 | 11,51 | -4,00% | 810.278,00 |
| 20.05.2025 | 12,01 | 12,18 | 11,98 | 11,99 | -0,58% | 310.664,00 |
| 19.05.2025 | 11,95 | 12,22 | 11,95 | 12,06 | -0,66% | 334.389,00 |
| 16.05.2025 | 12,18 | 12,43 | 12,13 | 12,14 | -0,49% | 409.965,00 |
| 15.05.2025 | 11,97 | 12,23 | 11,87 | 12,20 | 1,92% | 406.254,00 |
| 14.05.2025 | 12,47 | 12,61 | 11,94 | 11,97 | -4,16% | 310.647,00 |
| 13.05.2025 | 12,66 | 12,89 | 12,36 | 12,49 | 0,48% | 351.458,00 |
| 12.05.2025 | 12,48 | 12,83 | 12,42 | 12,43 | 2,64% | 473.347,00 |
| 09.05.2025 | 12,50 | 12,77 | 12,08 | 12,11 | -1,62% | 568.612,00 |
| 08.05.2025 | 12,25 | 12,73 | 11,85 | 12,31 | 2,41% | 423.703,00 |
| 07.05.2025 | 12,10 | 12,52 | 11,92 | 12,02 | -0,33% | 554.914,00 |
| 06.05.2025 | 11,54 | 12,36 | 10,50 | 12,06 | -10,93% | 1.658.932,00 |
| 05.05.2025 | 13,67 | 13,68 | 13,25 | 13,54 | -1,81% | 348.791,00 |
| 02.05.2025 | 13,74 | 14,26 | 13,56 | 13,79 | 1,77% | 160.277,00 |
| 01.05.2025 | 13,96 | 14,11 | 13,54 | 13,55 | -2,59% | 317.958,00 |
| 30.04.2025 | 14,00 | 14,00 | 13,61 | 13,91 | -1,56% | 232.160,00 |
| 29.04.2025 | 14,11 | 14,44 | 14,00 | 14,13 | 0,07% | 348.310,00 |
| 28.04.2025 | 14,27 | 14,39 | 13,92 | 14,12 | -0,49% | 282.703,00 |
| 25.04.2025 | 13,93 | 14,28 | 13,81 | 14,19 | 1,72% | 285.006,00 |
| 24.04.2025 | 13,45 | 14,16 | 13,45 | 13,95 | 3,95% | 337.178,00 |
| 23.04.2025 | 13,48 | 13,81 | 13,28 | 13,42 | 2,13% | 240.897,00 |
| 22.04.2025 | 13,05 | 13,22 | 12,80 | 13,14 | 1,70% | 216.646,00 |
| 21.04.2025 | 12,87 | 12,95 | 12,72 | 12,92 | -0,84% | 198.320,00 |
| 17.04.2025 | 12,93 | 13,13 | 12,85 | 13,03 | 0,54% | 245.828,00 |
| 16.04.2025 | 13,55 | 13,55 | 12,83 | 12,96 | -3,36% | 240.275,00 |
| 15.04.2025 | 13,43 | 13,67 | 13,26 | 13,41 | -0,52% | 212.987,00 |
| 14.04.2025 | 13,96 | 14,20 | 13,41 | 13,48 | -1,39% | 174.483,00 |
| 11.04.2025 | 13,87 | 13,97 | 13,22 | 13,67 | -1,80% | 240.294,00 |
| 10.04.2025 | 14,62 | 14,70 | 13,73 | 13,92 | -5,43% | 279.601,00 |
| 09.04.2025 | 13,91 | 15,15 | 13,56 | 14,72 | 5,37% | 389.321,00 |
| 08.04.2025 | 15,08 | 15,08 | 13,71 | 13,97 | -2,78% | 319.343,00 |
| 07.04.2025 | 14,00 | 15,05 | 13,90 | 14,37 | -1,44% | 360.906,00 |
| 04.04.2025 | 15,43 | 15,43 | 14,31 | 14,58 | -6,18% | 351.384,00 |
| 03.04.2025 | 15,65 | 15,98 | 15,52 | 15,54 | -4,66% | 267.623,00 |
| 02.04.2025 | 15,58 | 16,32 | 15,44 | 16,30 | 1,81% | 215.994,00 |
| 01.04.2025 | 16,18 | 16,40 | 15,87 | 16,01 | -1,90% | 168.632,00 |
| 31.03.2025 | 15,85 | 16,45 | 15,50 | 16,32 | 1,62% | 283.182,00 |
| 28.03.2025 | 16,19 | 16,31 | 15,86 | 16,06 | -0,62% | 150.950,00 |
| 27.03.2025 | 16,31 | 16,46 | 16,13 | 16,16 | -0,77% | 141.342,00 |
| 26.03.2025 | 16,48 | 16,57 | 16,22 | 16,29 | -1,36% | 141.792,00 |
| 25.03.2025 | 16,75 | 17,00 | 16,46 | 16,51 | -1,37% | 154.814,00 |
| 24.03.2025 | 16,86 | 16,99 | 16,71 | 16,74 | 0,66% | 304.570,00 |
| 21.03.2025 | 16,78 | 16,78 | 16,46 | 16,63 | -1,60% | 300.780,00 |
| 20.03.2025 | 16,54 | 16,95 | 16,54 | 16,90 | 0,90% | 265.196,00 |
| 19.03.2025 | 16,53 | 16,92 | 16,43 | 16,75 | 0,90% | 235.776,00 |
| 18.03.2025 | 16,60 | 16,74 | 16,40 | 16,60 | -1,07% | 264.127,00 |
| 17.03.2025 | 16,45 | 16,90 | 16,36 | 16,78 | 1,51% | 165.565,00 |
| 14.03.2025 | 16,39 | 16,56 | 16,20 | 16,53 | 1,41% | 153.437,00 |
| 13.03.2025 | 16,71 | 16,71 | 16,10 | 16,30 | -2,74% | 173.918,00 |
| 12.03.2025 | 17,13 | 17,28 | 16,53 | 16,76 | -1,99% | 151.860,00 |
| 11.03.2025 | 16,74 | 17,10 | 16,27 | 17,10 | 2,09% | 209.543,00 |
| 10.03.2025 | 16,96 | 17,10 | 16,50 | 16,75 | -2,39% | 280.470,00 |
| 07.03.2025 | 17,02 | 17,25 | 16,64 | 17,16 | 2,14% | 212.804,00 |
| 06.03.2025 | 17,09 | 17,31 | 16,72 | 16,80 | -2,89% | 201.127,00 |
| 05.03.2025 | 17,01 | 17,60 | 17,00 | 17,30 | 1,70% | 268.925,00 |
| 04.03.2025 | 16,73 | 17,11 | 16,36 | 17,01 | 0,12% | 474.374,00 |
| 03.03.2025 | 18,20 | 18,66 | 16,79 | 16,99 | -2,24% | 353.255,00 |
| 28.02.2025 | 17,15 | 17,41 | 16,95 | 17,38 | 0,99% | 203.764,00 |
| 27.02.2025 | 17,21 | 17,41 | 16,93 | 17,21 | -0,29% | 186.347,00 |
| 26.02.2025 | 17,63 | 18,02 | 16,78 | 17,26 | -1,43% | 285.828,00 |
| 25.02.2025 | 19,00 | 20,48 | 16,93 | 17,51 | -3,53% | 523.481,00 |
| 24.02.2025 | 18,03 | 18,36 | 17,61 | 18,15 | 1,11% | 204.823,00 |
| 21.02.2025 | 18,21 | 18,21 | 17,72 | 17,95 | -0,83% | 140.292,00 |
| 20.02.2025 | 18,40 | 18,40 | 18,05 | 18,10 | -2,11% | 108.969,00 |
| 19.02.2025 | 18,44 | 18,55 | 18,39 | 18,49 | -0,54% | 76.066,00 |
| 18.02.2025 | 18,58 | 18,60 | 18,11 | 18,59 | -0,11% | 141.872,00 |
| 14.02.2025 | 18,33 | 18,65 | 18,24 | 18,61 | 1,58% | 125.576,00 |
| 13.02.2025 | 18,25 | 18,36 | 18,00 | 18,32 | 1,44% | 114.906,00 |
| 12.02.2025 | 17,88 | 18,06 | 17,74 | 18,06 | -0,33% | 129.763,00 |
| 11.02.2025 | 18,09 | 18,44 | 17,93 | 18,12 | -0,71% | 86.549,00 |
| 10.02.2025 | 18,25 | 18,32 | 17,86 | 18,25 | 0,27% | 93.002,00 |
| 07.02.2025 | 18,45 | 18,49 | 17,97 | 18,20 | -1,46% | 102.709,00 |