14,790$
2,00%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,34 | 14,80 | 14,30 | 14,79 | 2,00% | 314.303,00 |
| 13.10.2025 | 14,30 | 14,62 | 14,23 | 14,50 | 2,11% | 238.247,00 |
| 10.10.2025 | 13,99 | 14,60 | 13,99 | 14,20 | 1,28% | 556.102,00 |
| 09.10.2025 | 14,30 | 14,40 | 13,87 | 14,02 | -2,44% | 234.500,00 |
| 08.10.2025 | 14,22 | 14,42 | 14,14 | 14,37 | 1,20% | 139.606,00 |
| 07.10.2025 | 14,20 | 14,30 | 14,01 | 14,20 | 0,21% | 233.666,00 |
| 06.10.2025 | 14,64 | 14,80 | 14,17 | 14,17 | -3,08% | 274.890,00 |
| 03.10.2025 | 14,39 | 14,82 | 14,29 | 14,62 | 2,89% | 21.946,00 |
| 02.10.2025 | 14,34 | 14,39 | 14,11 | 14,21 | -0,91% | 171.071,00 |
| 01.10.2025 | 14,54 | 14,67 | 14,10 | 14,34 | -1,98% | 290.164,00 |
| 30.09.2025 | 14,32 | 14,72 | 14,22 | 14,63 | 1,88% | 220.503,00 |
| 29.09.2025 | 14,35 | 14,40 | 14,16 | 14,36 | 0,49% | 195.203,00 |
| 26.09.2025 | 14,39 | 14,58 | 14,25 | 14,29 | -0,63% | 197.132,00 |
| 25.09.2025 | 14,71 | 14,71 | 14,35 | 14,38 | -2,84% | 253.874,00 |
| 24.09.2025 | 14,77 | 14,95 | 14,65 | 14,80 | 0,34% | 249.524,00 |
| 23.09.2025 | 14,89 | 15,02 | 14,65 | 14,75 | -0,74% | 265.250,00 |
| 22.09.2025 | 14,63 | 15,04 | 14,45 | 14,86 | 1,02% | 239.901,00 |
| 19.09.2025 | 15,54 | 15,63 | 14,62 | 14,71 | -4,97% | 701.850,00 |
| 18.09.2025 | 15,01 | 15,63 | 14,94 | 15,48 | 3,61% | 275.935,00 |
| 17.09.2025 | 14,83 | 15,27 | 14,82 | 14,94 | 0,67% | 254.943,00 |
| 16.09.2025 | 14,74 | 15,05 | 14,69 | 14,84 | 0,61% | 250.871,00 |
| 15.09.2025 | 14,97 | 15,14 | 14,57 | 14,75 | -1,07% | 433.519,00 |
| 12.09.2025 | 14,98 | 15,42 | 14,82 | 14,91 | -0,60% | 517.542,00 |
| 11.09.2025 | 14,25 | 15,03 | 14,25 | 15,00 | 5,26% | 474.412,00 |
| 10.09.2025 | 14,57 | 14,62 | 14,21 | 14,25 | -2,46% | 342.514,00 |
| 09.09.2025 | 14,70 | 14,85 | 14,52 | 14,61 | -0,61% | 306.257,00 |
| 08.09.2025 | 14,60 | 14,72 | 14,47 | 14,70 | 1,03% | 480.804,00 |
| 05.09.2025 | 14,70 | 14,97 | 14,49 | 14,55 | -1,02% | 263.659,00 |
| 04.09.2025 | 14,61 | 14,87 | 14,58 | 14,70 | -0,34% | 248.696,00 |
| 03.09.2025 | 14,85 | 15,03 | 14,47 | 14,75 | -0,94% | 332.505,00 |
| 02.09.2025 | 14,76 | 14,95 | 14,61 | 14,89 | -0,60% | 493.169,00 |
| 29.08.2025 | 14,81 | 15,09 | 14,71 | 14,98 | 1,63% | 534.055,00 |
| 28.08.2025 | 14,87 | 14,87 | 14,52 | 14,74 | -0,67% | 436.071,00 |
| 27.08.2025 | 14,34 | 14,96 | 14,33 | 14,84 | 2,27% | 470.146,00 |
| 26.08.2025 | 14,55 | 14,69 | 14,38 | 14,51 | 0,07% | 1.045.807,00 |
| 25.08.2025 | 14,54 | 14,80 | 14,49 | 14,50 | -0,34% | 287.007,00 |
| 22.08.2025 | 14,70 | 15,08 | 14,52 | 14,55 | 0,00% | 432.057,00 |
| 21.08.2025 | 14,48 | 14,74 | 14,38 | 14,55 | 0,14% | 426.486,00 |
| 20.08.2025 | 14,54 | 14,59 | 14,32 | 14,53 | 0,21% | 448.073,00 |
| 19.08.2025 | 14,53 | 14,62 | 14,38 | 14,50 | -0,07% | 349.628,00 |
| 18.08.2025 | 14,21 | 14,57 | 14,11 | 14,51 | 1,97% | 384.046,00 |
| 15.08.2025 | 14,14 | 14,45 | 14,04 | 14,23 | 1,50% | 794.775,00 |
| 14.08.2025 | 13,96 | 14,16 | 13,49 | 14,02 | -0,57% | 585.548,00 |
| 13.08.2025 | 13,87 | 14,34 | 13,80 | 14,10 | 2,17% | 564.460,00 |
| 12.08.2025 | 13,08 | 13,83 | 12,97 | 13,80 | 6,65% | 717.450,00 |
| 11.08.2025 | 12,51 | 12,96 | 12,45 | 12,94 | 3,44% | 369.992,00 |
| 08.08.2025 | 12,75 | 12,83 | 12,40 | 12,51 | -1,50% | 453.385,00 |
| 07.08.2025 | 12,63 | 12,74 | 12,10 | 12,70 | 1,28% | 587.562,00 |
| 06.08.2025 | 12,25 | 12,82 | 12,20 | 12,54 | 1,87% | 539.044,00 |
| 05.08.2025 | 12,02 | 12,48 | 11,03 | 12,31 | 13,46% | 847.214,00 |
| 04.08.2025 | 10,77 | 11,15 | 10,77 | 10,85 | 0,74% | 304.131,00 |
| 01.08.2025 | 10,92 | 10,95 | 10,75 | 10,77 | -2,36% | 332.764,00 |
| 31.07.2025 | 11,21 | 11,23 | 10,92 | 11,03 | -2,90% | 352.985,00 |
| 30.07.2025 | 11,60 | 11,74 | 11,21 | 11,36 | -1,65% | 272.904,00 |
| 29.07.2025 | 11,41 | 11,61 | 11,29 | 11,55 | 1,32% | 315.625,00 |
| 28.07.2025 | 11,26 | 11,54 | 11,21 | 11,40 | 1,15% | 208.235,00 |
| 25.07.2025 | 11,30 | 11,57 | 11,09 | 11,27 | 0,27% | 322.994,00 |
| 24.07.2025 | 11,49 | 11,51 | 11,20 | 11,24 | -2,26% | 202.210,00 |
| 23.07.2025 | 11,26 | 11,51 | 11,03 | 11,50 | 3,60% | 237.231,00 |
| 22.07.2025 | 10,87 | 11,12 | 10,62 | 11,10 | 4,03% | 245.947,00 |
| 21.07.2025 | 10,65 | 10,81 | 10,54 | 10,67 | 0,38% | 244.859,00 |
| 18.07.2025 | 10,96 | 11,02 | 10,62 | 10,63 | -2,03% | 278.019,00 |
| 17.07.2025 | 10,67 | 11,03 | 10,67 | 10,85 | 1,40% | 230.389,00 |
| 16.07.2025 | 10,84 | 10,94 | 10,54 | 10,70 | -0,56% | 304.013,00 |
| 15.07.2025 | 11,07 | 11,21 | 10,73 | 10,76 | -2,00% | 303.196,00 |
| 14.07.2025 | 11,03 | 11,06 | 10,88 | 10,98 | -0,63% | 218.426,00 |
| 11.07.2025 | 11,23 | 11,37 | 10,89 | 11,05 | -2,73% | 248.350,00 |
| 10.07.2025 | 11,21 | 11,60 | 11,19 | 11,36 | 0,62% | 315.411,00 |
| 09.07.2025 | 11,32 | 11,40 | 10,95 | 11,29 | -0,18% | 269.846,00 |
| 08.07.2025 | 10,83 | 11,33 | 10,79 | 11,31 | 5,50% | 464.438,00 |
| 07.07.2025 | 11,09 | 11,10 | 10,67 | 10,72 | -3,60% | 344.124,00 |
| 03.07.2025 | 11,23 | 11,29 | 10,90 | 11,12 | 0,68% | 160.793,00 |
| 02.07.2025 | 11,16 | 11,18 | 10,98 | 11,05 | -1,21% | 344.328,00 |
| 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 |