11,500$
-2,46%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,68 | 11,75 | 11,42 | 11,50 | -2,46% | 240.203,00 |
| 26.03.2026 | 11,78 | 12,05 | 11,67 | 11,79 | -1,17% | 257.564,00 |
| 25.03.2026 | 11,88 | 12,00 | 11,66 | 11,93 | 1,71% | 202.613,00 |
| 24.03.2026 | 11,76 | 11,95 | 11,51 | 11,73 | -1,01% | 246.549,00 |
| 23.03.2026 | 12,00 | 12,02 | 11,76 | 11,85 | 1,72% | 389.710,00 |
| 20.03.2026 | 11,84 | 11,84 | 11,43 | 11,65 | -0,43% | 438.130,00 |
| 19.03.2026 | 12,28 | 12,28 | 11,52 | 11,70 | -1,22% | 218.380,00 |
| 18.03.2026 | 11,87 | 12,08 | 11,77 | 11,85 | -1,54% | 296.310,00 |
| 17.03.2026 | 11,92 | 12,16 | 11,81 | 12,03 | 1,35% | 355.389,00 |
| 16.03.2026 | 11,79 | 12,08 | 11,79 | 11,87 | 1,45% | 192.168,00 |
| 13.03.2026 | 12,24 | 12,24 | 11,68 | 11,70 | -2,74% | 221.215,00 |
| 12.03.2026 | 12,11 | 12,28 | 11,84 | 12,03 | -1,96% | 373.532,00 |
| 11.03.2026 | 12,43 | 12,58 | 12,11 | 12,27 | -0,81% | 218.162,00 |
| 10.03.2026 | 12,45 | 12,65 | 12,18 | 12,37 | -0,72% | 247.431,00 |
| 09.03.2026 | 12,30 | 12,55 | 12,05 | 12,46 | -1,27% | 306.100,00 |
| 06.03.2026 | 12,36 | 12,63 | 12,22 | 12,62 | 0,40% | 304.654,00 |
| 05.03.2026 | 12,52 | 12,73 | 12,45 | 12,57 | -2,33% | 415.392,00 |
| 04.03.2026 | 13,00 | 13,12 | 12,70 | 12,87 | -1,23% | 293.095,00 |
| 03.03.2026 | 13,09 | 13,31 | 12,67 | 13,03 | -2,54% | 409.557,00 |
| 02.03.2026 | 13,28 | 13,70 | 13,11 | 13,37 | -1,18% | 278.255,00 |
| 27.02.2026 | 13,79 | 14,22 | 13,35 | 13,53 | 2,73% | 411.123,00 |
| 26.02.2026 | 13,08 | 13,54 | 12,92 | 13,17 | 1,00% | 326.688,00 |
| 25.02.2026 | 12,77 | 13,29 | 12,77 | 13,04 | 2,27% | 369.811,00 |
| 24.02.2026 | 13,56 | 13,56 | 12,25 | 12,75 | -6,18% | 640.046,00 |
| 23.02.2026 | 13,91 | 13,96 | 13,18 | 13,59 | -2,02% | 524.267,00 |
| 20.02.2026 | 13,74 | 14,02 | 13,60 | 13,87 | 0,73% | 213.929,00 |
| 19.02.2026 | 13,72 | 13,80 | 13,46 | 13,77 | 0,07% | 148.288,00 |
| 18.02.2026 | 13,33 | 13,96 | 13,18 | 13,76 | 1,93% | 249.264,00 |
| 17.02.2026 | 13,39 | 13,67 | 13,29 | 13,50 | 0,90% | 172.588,00 |
| 13.02.2026 | 13,28 | 13,74 | 13,25 | 13,38 | 0,83% | 158.336,00 |
| 12.02.2026 | 13,41 | 13,68 | 13,15 | 13,27 | -1,70% | 349.252,00 |
| 11.02.2026 | 13,38 | 13,52 | 13,11 | 13,50 | 0,97% | 229.147,00 |
| 10.02.2026 | 13,09 | 13,67 | 13,09 | 13,37 | 2,37% | 281.450,00 |
| 09.02.2026 | 12,77 | 13,10 | 12,41 | 13,06 | 2,03% | 214.784,00 |
| 06.02.2026 | 12,72 | 13,00 | 12,65 | 12,80 | 0,79% | 201.093,00 |
| 05.02.2026 | 12,73 | 13,12 | 12,49 | 12,70 | -1,17% | 174.604,00 |
| 04.02.2026 | 13,03 | 13,04 | 12,77 | 12,85 | -1,38% | 242.763,00 |
| 03.02.2026 | 13,26 | 13,45 | 12,89 | 13,03 | -3,12% | 220.147,00 |
| 02.02.2026 | 13,17 | 13,69 | 13,11 | 13,45 | 1,66% | 179.542,00 |
| 30.01.2026 | 13,09 | 13,29 | 12,93 | 13,23 | 0,76% | 245.553,00 |
| 29.01.2026 | 13,13 | 13,22 | 12,81 | 13,13 | -0,08% | 189.959,00 |
| 28.01.2026 | 13,32 | 13,41 | 13,09 | 13,14 | -1,43% | 239.069,00 |
| 27.01.2026 | 13,03 | 13,51 | 12,98 | 13,33 | 0,68% | 209.903,00 |
| 26.01.2026 | 13,31 | 13,40 | 13,18 | 13,24 | -0,68% | 180.847,00 |
| 23.01.2026 | 13,75 | 13,75 | 13,17 | 13,33 | -3,62% | 149.589,00 |
| 22.01.2026 | 13,88 | 14,23 | 13,67 | 13,83 | -0,14% | 229.589,00 |
| 21.01.2026 | 13,68 | 13,91 | 13,54 | 13,85 | 1,54% | 162.698,00 |
| 20.01.2026 | 13,79 | 13,85 | 13,30 | 13,64 | -2,92% | 216.879,00 |
| 16.01.2026 | 14,38 | 14,44 | 14,03 | 14,05 | -2,43% | 211.570,00 |
| 15.01.2026 | 14,31 | 14,52 | 14,20 | 14,40 | 0,56% | 196.019,00 |
| 14.01.2026 | 14,67 | 14,67 | 14,16 | 14,32 | -3,31% | 249.620,00 |
| 13.01.2026 | 15,26 | 15,28 | 14,75 | 14,81 | -2,89% | 187.589,00 |
| 12.01.2026 | 15,75 | 16,08 | 15,02 | 15,25 | -3,36% | 294.001,00 |
| 09.01.2026 | 16,02 | 16,15 | 15,51 | 15,78 | -2,59% | 210.182,00 |
| 08.01.2026 | 15,69 | 16,42 | 15,69 | 16,20 | 2,99% | 223.555,00 |
| 07.01.2026 | 15,67 | 16,00 | 15,46 | 15,73 | 0,83% | 226.942,00 |
| 06.01.2026 | 15,13 | 15,63 | 15,13 | 15,60 | 1,76% | 294.506,00 |
| 05.01.2026 | 14,79 | 15,52 | 14,79 | 15,33 | 3,30% | 199.281,00 |
| 02.01.2026 | 15,38 | 15,38 | 14,72 | 14,84 | -2,11% | 184.931,00 |
| 31.12.2025 | 15,30 | 15,37 | 15,09 | 15,16 | -1,11% | 191.031,00 |
| 30.12.2025 | 15,45 | 16,00 | 15,22 | 15,33 | -0,97% | 147.509,00 |
| 29.12.2025 | 15,22 | 15,55 | 15,22 | 15,48 | 1,57% | 167.858,00 |
| 26.12.2025 | 15,08 | 15,31 | 14,97 | 15,24 | 0,53% | 163.330,00 |
| 24.12.2025 | 14,99 | 15,38 | 14,93 | 15,16 | 1,13% | 135.082,00 |
| 23.12.2025 | 15,46 | 15,55 | 14,88 | 14,99 | -3,23% | 241.123,00 |
| 22.12.2025 | 15,47 | 15,90 | 15,31 | 15,49 | 0,19% | 167.858,00 |
| 19.12.2025 | 15,50 | 15,68 | 15,43 | 15,46 | -0,64% | 282.034,00 |
| 18.12.2025 | 15,54 | 15,74 | 15,47 | 15,56 | 0,58% | 261.805,00 |
| 17.12.2025 | 15,53 | 15,93 | 15,22 | 15,47 | -0,51% | 182.918,00 |
| 16.12.2025 | 15,61 | 15,84 | 15,51 | 15,55 | -1,02% | 186.239,00 |
| 15.12.2025 | 15,61 | 15,85 | 15,26 | 15,71 | 1,42% | 245.528,00 |
| 12.12.2025 | 15,74 | 15,79 | 15,41 | 15,49 | -1,40% | 182.579,00 |
| 11.12.2025 | 15,92 | 16,04 | 15,64 | 15,71 | -0,76% | 244.961,00 |
| 10.12.2025 | 15,64 | 16,04 | 15,51 | 15,83 | 1,02% | 293.873,00 |
| 09.12.2025 | 15,66 | 15,93 | 15,53 | 15,67 | 0,26% | 137.577,00 |
| 08.12.2025 | 16,04 | 16,04 | 15,58 | 15,63 | -1,70% | 188.138,00 |
| 05.12.2025 | 15,97 | 16,26 | 15,88 | 15,90 | 0,00% | 176.451,00 |
| 04.12.2025 | 15,84 | 15,99 | 15,73 | 15,90 | -0,13% | 134.331,00 |
| 03.12.2025 | 15,83 | 16,13 | 15,62 | 15,92 | 1,27% | 127.918,00 |
| 02.12.2025 | 15,91 | 16,19 | 15,58 | 15,72 | -0,88% | 149.166,00 |
| 01.12.2025 | 15,94 | 16,23 | 15,84 | 15,86 | -1,43% | 143.877,00 |
| 28.11.2025 | 16,20 | 16,21 | 15,97 | 16,09 | -0,31% | 92.228,00 |
| 26.11.2025 | 15,91 | 16,32 | 15,91 | 16,14 | 0,06% | 224.399,00 |
| 25.11.2025 | 15,92 | 16,34 | 15,47 | 16,13 | 2,02% | 308.242,00 |
| 24.11.2025 | 15,30 | 15,91 | 14,87 | 15,81 | 3,60% | 240.385,00 |
| 21.11.2025 | 14,30 | 15,42 | 14,26 | 15,26 | 6,79% | 455.543,00 |
| 20.11.2025 | 14,60 | 15,00 | 14,27 | 14,29 | -1,18% | 339.030,00 |
| 19.11.2025 | 14,41 | 14,74 | 14,25 | 14,46 | 0,42% | 217.788,00 |
| 18.11.2025 | 14,53 | 15,07 | 14,14 | 14,40 | 0,00% | 219.580,00 |
| 17.11.2025 | 15,04 | 15,09 | 14,33 | 14,40 | -3,68% | 252.569,00 |
| 14.11.2025 | 14,93 | 15,10 | 14,60 | 14,95 | -0,40% | 243.048,00 |
| 13.11.2025 | 15,24 | 15,53 | 14,97 | 15,01 | -1,90% | 256.414,00 |
| 12.11.2025 | 15,39 | 15,65 | 15,26 | 15,30 | -0,52% | 195.739,00 |
| 11.11.2025 | 14,98 | 15,55 | 14,98 | 15,38 | 2,33% | 231.166,00 |
| 10.11.2025 | 15,03 | 15,28 | 14,95 | 15,03 | 0,47% | 148.323,00 |
| 07.11.2025 | 14,56 | 15,20 | 14,56 | 14,96 | 1,91% | 275.444,00 |
| 06.11.2025 | 14,96 | 15,05 | 14,55 | 14,68 | -1,94% | 225.367,00 |
| 05.11.2025 | 14,77 | 15,13 | 14,63 | 14,97 | 0,67% | 468.328,00 |
| 04.11.2025 | 16,47 | 16,99 | 14,65 | 14,87 | -7,41% | 560.753,00 |
| 03.11.2025 | 15,34 | 16,12 | 15,10 | 16,06 | 4,02% | 290.682,00 |