1,475€
-0,67%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | 3.090,00 |
| 29.10.2026 | 1,45 | 1,49 | 1,43 | 1,49 | 2,41% | - |
| 28.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 200,00 |
| 27.10.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -2,70% | 1.460,00 |
| 26.10.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 2,78% | - |
| 23.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,37% | 2.464,00 |
| 22.10.2026 | 1,44 | 1,48 | 1,42 | 1,48 | 2,43% | - |
| 21.10.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -5,26% | 3.869,00 |
| 20.10.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 7,80% | 2.900,00 |
| 19.10.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 0,71% | 8.164,00 |
| 16.10.2026 | 1,46 | 1,46 | 1,40 | 1,40 | 0,00% | 14.434,00 |
| 15.10.2026 | 1,44 | 1,62 | 1,38 | 1,40 | 16,18% | 84.851,00 |
| 14.10.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -1,23% | - |
| 13.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | 140,00 |
| 12.10.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -1,61% | - |
| 09.10.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 2,89% | - |
| 08.10.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | 200,00 |
| 07.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | 3.191,00 |
| 06.10.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | 4.700,00 |
| 05.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,53% | 220,00 |
| 02.10.2026 | 1,40 | 1,41 | 1,38 | 1,39 | 0,36% | - |
| 01.10.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -3,83% | - |
| 30.09.2026 | 1,43 | 1,44 | 1,42 | 1,44 | -0,35% | - |
| 29.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 291,00 |
| 28.09.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,69% | - |
| 25.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | 3.000,00 |
| 24.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,26% | 3.200,00 |
| 23.09.2026 | 1,52 | 1,53 | 1,49 | 1,53 | 0,99% | - |
| 22.09.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 3,42% | 4.244,00 |
| 21.09.2026 | 1,47 | 1,47 | 1,44 | 1,46 | 3,18% | - |
| 18.09.2026 | 1,42 | 1,42 | 1,37 | 1,42 | 0,71% | - |
| 17.09.2026 | 1,42 | 1,44 | 1,40 | 1,41 | -0,35% | - |
| 16.09.2026 | 1,37 | 1,42 | 1,36 | 1,41 | 4,83% | - |
| 15.09.2026 | 1,36 | 1,38 | 1,34 | 1,35 | 0,75% | - |
| 14.09.2026 | 1,35 | 1,39 | 1,34 | 1,34 | 3,89% | - |
| 11.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 10.09.2026 | 1,33 | 1,34 | 1,28 | 1,28 | -5,20% | - |
| 09.09.2026 | 1,37 | 1,37 | 1,35 | 1,35 | 0,75% | - |
| 08.09.2026 | 1,40 | 1,42 | 1,34 | 1,34 | -4,64% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 1,82% | - |
| 04.09.2026 | 1,39 | 1,42 | 1,36 | 1,38 | -5,17% | - |
| 03.09.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,75% | 360,00 |
| 02.09.2026 | 1,32 | 1,44 | 1,31 | 1,43 | 11,33% | - |
| 01.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 500,00 |
| 31.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 700,00 |
| 28.08.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -3,45% | 2.000,00 |
| 27.08.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 2,76% | - |
| 26.08.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | 1.293,00 |
| 25.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | 30,00 |
| 24.08.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 2,39% | - |
| 21.08.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 2,45% | - |
| 20.08.2026 | 1,24 | 1,26 | 1,22 | 1,23 | 1,66% | - |
| 19.08.2026 | 1,18 | 1,22 | 1,17 | 1,21 | 1,69% | - |
| 18.08.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 2,60% | - |
| 17.08.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -0,86% | - |
| 14.08.2026 | 1,21 | 1,23 | 1,16 | 1,17 | -4,12% | - |
| 13.08.2026 | 1,21 | 1,24 | 1,20 | 1,22 | 0,83% | - |
| 12.08.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 0,84% | - |
| 11.08.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 10.08.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 4,78% | - |
| 07.08.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -1,29% | - |
| 06.08.2026 | 1,17 | 1,20 | 1,16 | 1,17 | 2,64% | - |
| 05.08.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 04.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,83% | 400,00 |
| 03.08.2026 | 1,15 | 1,19 | 1,12 | 1,18 | 1,73% | - |
| 31.07.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -0,86% | - |
| 30.07.2026 | 1,20 | 1,21 | 1,15 | 1,17 | -8,98% | - |
| 29.07.2026 | 1,41 | 1,41 | 1,28 | 1,28 | -11,11% | 8.650,00 |
| 28.07.2026 | 1,30 | 1,45 | 1,30 | 1,44 | 33,33% | 21.009,00 |
| 27.07.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 2,37% | 10.464,00 |
| 24.07.2026 | 1,03 | 1,07 | 1,03 | 1,06 | 0,96% | - |
| 23.07.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 22.07.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -1,88% | - |
| 21.07.2026 | 1,06 | 1,10 | 1,05 | 1,07 | 1,91% | - |
| 20.07.2026 | 1,04 | 1,06 | 1,04 | 1,05 | 0,00% | - |
| 17.07.2026 | 1,04 | 1,05 | 1,02 | 1,05 | -1,88% | - |
| 16.07.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 0,00% | - |
| 15.07.2026 | 1,07 | 1,10 | 1,06 | 1,07 | 0,95% | - |
| 14.07.2026 | 1,08 | 1,10 | 1,05 | 1,06 | -7,05% | - |
| 13.07.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -7,72% | - |
| 10.07.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 0,00% | - |
| 09.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,77% | 600,00 |
| 08.07.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -2,69% | - |
| 07.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 2.500,00 |
| 06.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,13% | 130,00 |
| 03.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 02.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 2.000,00 |
| 01.07.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 1,14% | - |
| 30.06.2026 | 1,33 | 1,35 | 1,31 | 1,32 | 0,38% | - |
| 29.06.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -4,38% | 10.400,00 |
| 26.06.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 3,40% | 1.660,00 |
| 25.06.2026 | 1,31 | 1,35 | 1,30 | 1,33 | -0,38% | - |
| 24.06.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 2,31% | 6.761,00 |
| 23.06.2026 | 1,24 | 1,30 | 1,24 | 1,30 | 4,00% | 3.767,00 |
| 22.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 263,00 |
| 19.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 18.06.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 3,28% | 2.100,00 |
| 17.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | 250,00 |
| 16.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 1,00 |
| 15.06.2026 | 1,25 | 1,25 | 1,18 | 1,18 | -5,22% | 2.054,00 |