1,184€
-1,46%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,21 | 1,21 | 1,13 | 1,20 | -0,04% | - |
| 28.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,75% | 53,00 |
| 27.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,02% | 20,00 |
| 26.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | 500,00 |
| 25.08.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,10% | - |
| 22.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,49% | 3.849,00 |
| 21.08.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 1,69% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,38% | 44,00 |
| 19.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,82% | 200,00 |
| 18.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,92% | 1.000,00 |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,16 | 0,35% | - |
| 14.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,07% | 7.560,00 |
| 13.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,23% | 431,00 |
| 12.08.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,94% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 2,14% | - |
| 08.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,92% | 50,00 |
| 07.08.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -2,68% | - |
| 06.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,58% | 87,00 |
| 05.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,02% | 1.095,00 |
| 04.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,28% | 4.800,00 |
| 01.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -12,33% | 2.800,00 |
| 31.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -4,25% | 600,00 |
| 30.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,11% | 5.640,00 |
| 29.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,29% | - |
| 28.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | 5.200,00 |
| 25.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,59% | 11.800,00 |
| 24.07.2025 | 1,23 | 1,30 | 1,23 | 1,24 | 5,60% | 12.741,00 |
| 23.07.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 0,69% | - |
| 22.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | 0,31% | 1.441,00 |
| 21.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,23% | 67,00 |
| 18.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,91% | - |
| 17.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,41% | 25,00 |
| 16.07.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,43% | - |
| 15.07.2025 | 1,14 | 1,18 | 1,14 | 1,14 | -1,60% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,14 | 1,16 | 0,83% | - |
| 11.07.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -2,27% | - |
| 10.07.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,96% | - |
| 09.07.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -0,88% | - |
| 08.07.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 2,00% | - |
| 07.07.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,85% | 110,00 |
| 04.07.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,72% | 192,00 |
| 03.07.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,80% | - |
| 02.07.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,77% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 2.500,00 |
| 30.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 8,23% | 5.137,00 |
| 27.06.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 0,00% | - |
| 26.06.2025 | 1,07 | 1,07 | 1,04 | 1,07 | -1,85% | - |
| 25.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,56% | - |
| 24.06.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,96% | - |
| 23.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,53% | - |
| 20.06.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 0,68% | - |
| 19.06.2025 | 1,12 | 1,12 | 1,11 | 1,12 | -0,83% | - |
| 18.06.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -2,16% | - |
| 17.06.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 1,34% | - |
| 16.06.2025 | 1,15 | 1,19 | 1,12 | 1,13 | -1,72% | - |
| 13.06.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,90% | - |
| 12.06.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -2,74% | - |
| 11.06.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,28% | 2.300,00 |
| 10.06.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,47% | - |
| 09.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 500,00 |
| 06.06.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 2,30% | 9.397,00 |
| 05.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,69% | 500,00 |
| 04.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,67% | 50,00 |
| 03.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | -0,94% | - |
| 02.06.2025 | 1,19 | 1,24 | 1,16 | 1,24 | 3,67% | - |
| 30.05.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 2,82% | - |
| 29.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,39% | 17,00 |
| 28.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,48% | 410,00 |
| 27.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 1.500,00 |
| 26.05.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,18% | - |
| 23.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,44% | 42,00 |
| 22.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,54% | 19,00 |
| 21.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,84% | 58,00 |
| 20.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,74% | 11.182,00 |
| 19.05.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -3,99% | - |
| 16.05.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 6,81% | 1.762,00 |
| 15.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,05% | 1.336,00 |
| 14.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,44% | 5.358,00 |
| 13.05.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,29% | - |
| 12.05.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 0,45% | - |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,70% | 23,00 |
| 08.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,87% | 216,00 |
| 07.05.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -2,28% | - |
| 06.05.2025 | 1,23 | 1,23 | 1,12 | 1,14 | -7,30% | - |
| 05.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,83% | 2.023,00 |
| 02.05.2025 | 1,19 | 1,25 | 1,19 | 1,22 | 1,50% | - |
| 30.04.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,13% | 8.840,00 |
| 29.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,97% | 5.386,00 |
| 28.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,32% | 10.050,00 |
| 25.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 3,78% | 4.800,00 |
| 24.04.2025 | 1,29 | 1,36 | 1,26 | 1,26 | -3,17% | - |
| 23.04.2025 | 1,27 | 1,36 | 1,27 | 1,30 | 7,84% | - |
| 22.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,96% | 6,00 |
| 17.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,63% | 31,00 |
| 16.04.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 0,11% | - |
| 15.04.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -0,02% | 1.422,00 |
| 14.04.2025 | 1,27 | 1,29 | 1,24 | 1,25 | 3,99% | - |
| 11.04.2025 | 1,24 | 1,27 | 1,19 | 1,21 | -2,01% | - |
| 10.04.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -10,18% | 2.525,00 |
| 09.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,75% | 1.990,00 |