11,160$
0,45%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,13 | 11,18 | 11,07 | 11,15 | 0,36% | 1.034.346,00 |
| 16.10.2024 | 11,13 | 11,20 | 11,09 | 11,11 | 1,37% | 786.628,00 |
| 15.10.2024 | 10,96 | 11,05 | 10,91 | 10,96 | -0,27% | 704.776,00 |
| 14.10.2024 | 11,00 | 11,01 | 10,93 | 10,99 | 0,00% | 379.673,00 |
| 11.10.2024 | 11,00 | 11,04 | 10,96 | 10,99 | -0,63% | 510.589,00 |
| 10.10.2024 | 11,15 | 11,16 | 11,05 | 11,06 | -0,27% | 299.238,00 |
| 09.10.2024 | 11,05 | 11,11 | 11,04 | 11,09 | 0,18% | 309.545,00 |
| 08.10.2024 | 11,09 | 11,11 | 11,02 | 11,07 | 1,65% | 647.164,00 |
| 07.10.2024 | 10,92 | 10,94 | 10,82 | 10,89 | 1,40% | 589.355,00 |
| 04.10.2024 | 10,80 | 10,81 | 10,71 | 10,74 | -0,56% | 498.665,00 |
| 03.10.2024 | 10,84 | 10,84 | 10,63 | 10,80 | -3,66% | 955.468,00 |
| 02.10.2024 | 11,25 | 11,29 | 11,20 | 11,21 | -1,92% | 1.082.358,00 |
| 01.10.2024 | 11,49 | 11,49 | 11,40 | 11,43 | -0,44% | 442.702,00 |
| 30.09.2024 | 11,57 | 11,60 | 11,45 | 11,48 | -1,46% | 553.727,00 |
| 27.09.2024 | 11,67 | 11,71 | 11,63 | 11,65 | -0,60% | 321.165,00 |
| 26.09.2024 | 11,71 | 11,82 | 11,70 | 11,72 | -1,35% | 511.311,00 |
| 25.09.2024 | 11,99 | 11,99 | 11,85 | 11,88 | -1,66% | 857.862,00 |
| 24.09.2024 | 12,00 | 12,09 | 11,99 | 12,08 | -0,08% | 226.919,00 |
| 23.09.2024 | 12,09 | 12,13 | 12,05 | 12,09 | -0,17% | 291.860,00 |
| 20.09.2024 | 12,17 | 12,18 | 12,08 | 12,11 | 0,58% | 426.646,00 |
| 19.09.2024 | 12,02 | 12,09 | 11,92 | 12,04 | -1,23% | 365.643,00 |
| 18.09.2024 | 12,16 | 12,22 | 12,15 | 12,19 | 0,99% | 661.838,00 |
| 17.09.2024 | 12,12 | 12,12 | 12,02 | 12,07 | -0,90% | 292.985,00 |
| 16.09.2024 | 12,13 | 12,19 | 12,13 | 12,18 | 0,91% | 296.489,00 |
| 13.09.2024 | 12,10 | 12,14 | 12,04 | 12,07 | 0,92% | 486.274,00 |
| 12.09.2024 | 11,88 | 11,99 | 11,88 | 11,96 | 0,50% | 253.577,00 |
| 11.09.2024 | 11,90 | 11,93 | 11,87 | 11,90 | 0,00% | 300.242,00 |
| 10.09.2024 | 11,89 | 11,94 | 11,84 | 11,90 | -0,17% | 319.571,00 |
| 09.09.2024 | 11,90 | 11,93 | 11,88 | 11,92 | -0,17% | 283.980,00 |
| 06.09.2024 | 11,94 | 12,00 | 11,93 | 11,94 | -0,17% | 320.539,00 |
| 05.09.2024 | 12,04 | 12,06 | 11,93 | 11,96 | 1,27% | 456.968,00 |
| 04.09.2024 | 11,75 | 11,82 | 11,75 | 11,81 | 1,11% | 363.682,00 |
| 03.09.2024 | 11,59 | 11,68 | 11,59 | 11,68 | 2,01% | 374.856,00 |
| 30.08.2024 | 11,42 | 11,45 | 11,38 | 11,45 | -1,04% | 375.259,00 |
| 29.08.2024 | 11,58 | 11,59 | 11,52 | 11,57 | -0,60% | 293.715,00 |
| 28.08.2024 | 11,56 | 11,65 | 11,56 | 11,64 | 0,52% | 267.616,00 |
| 27.08.2024 | 11,60 | 11,63 | 11,58 | 11,58 | 0,35% | 270.524,00 |
| 26.08.2024 | 11,52 | 11,57 | 11,52 | 11,54 | 0,52% | 204.102,00 |
| 23.08.2024 | 11,37 | 11,51 | 11,37 | 11,48 | 1,23% | 318.593,00 |
| 22.08.2024 | 11,37 | 11,38 | 11,29 | 11,34 | -0,70% | 280.011,00 |
| 21.08.2024 | 11,35 | 11,42 | 11,31 | 11,42 | 0,62% | 228.852,00 |
| 20.08.2024 | 11,29 | 11,36 | 11,28 | 11,35 | -1,05% | 300.170,00 |
| 19.08.2024 | 11,44 | 11,48 | 11,41 | 11,47 | 1,24% | 341.403,00 |
| 16.08.2024 | 11,24 | 11,34 | 11,24 | 11,33 | 1,07% | 241.559,00 |
| 15.08.2024 | 11,29 | 11,29 | 11,21 | 11,21 | -0,71% | 216.047,00 |
| 14.08.2024 | 11,25 | 11,34 | 11,24 | 11,29 | 0,62% | 345.405,00 |
| 13.08.2024 | 11,12 | 11,23 | 11,12 | 11,22 | 1,17% | 359.671,00 |
| 12.08.2024 | 11,05 | 11,09 | 11,00 | 11,09 | -0,54% | 319.250,00 |
| 09.08.2024 | 11,17 | 11,17 | 11,09 | 11,15 | 0,36% | 526.386,00 |
| 08.08.2024 | 11,09 | 11,13 | 11,08 | 11,11 | 0,27% | 243.965,00 |
| 07.08.2024 | 11,07 | 11,13 | 11,05 | 11,08 | 0,36% | 507.957,00 |
| 06.08.2024 | 10,93 | 11,08 | 10,92 | 11,04 | -0,81% | 525.197,00 |
| 05.08.2024 | 11,23 | 11,24 | 11,10 | 11,13 | -1,50% | 441.422,00 |
| 02.08.2024 | 11,23 | 11,32 | 11,21 | 11,30 | 1,80% | 525.537,00 |
| 01.08.2024 | 11,05 | 11,14 | 11,03 | 11,10 | -0,09% | 361.884,00 |
| 31.07.2024 | 11,07 | 11,13 | 11,07 | 11,11 | 0,36% | 324.982,00 |
| 30.07.2024 | 11,08 | 11,09 | 11,02 | 11,07 | -0,54% | 404.529,00 |
| 29.07.2024 | 11,07 | 11,18 | 11,04 | 11,13 | -0,36% | 464.627,00 |
| 26.07.2024 | 11,11 | 11,18 | 11,11 | 11,17 | 0,54% | 296.477,00 |
| 25.07.2024 | 11,10 | 11,14 | 11,07 | 11,11 | 0,27% | 377.333,00 |
| 24.07.2024 | 11,10 | 11,13 | 11,04 | 11,08 | 1,93% | 535.720,00 |
| 23.07.2024 | 10,89 | 10,93 | 10,87 | 10,87 | -1,18% | 279.554,00 |
| 22.07.2024 | 11,11 | 11,11 | 10,97 | 11,00 | -0,63% | 434.751,00 |
| 19.07.2024 | 11,02 | 11,11 | 10,98 | 11,07 | 0,91% | 585.478,00 |
| 18.07.2024 | 11,01 | 11,04 | 10,95 | 10,97 | 0,00% | 290.579,00 |
| 17.07.2024 | 10,89 | 10,98 | 10,89 | 10,97 | 1,57% | 337.247,00 |
| 16.07.2024 | 10,75 | 10,84 | 10,73 | 10,80 | -0,64% | 410.801,00 |
| 15.07.2024 | 10,81 | 10,88 | 10,81 | 10,87 | 0,37% | 347.400,00 |
| 12.07.2024 | 10,81 | 10,85 | 10,81 | 10,83 | 0,65% | 552.621,00 |
| 11.07.2024 | 10,75 | 10,77 | 10,71 | 10,76 | -0,46% | 404.454,00 |
| 10.07.2024 | 10,81 | 10,86 | 10,77 | 10,81 | 1,98% | 433.679,00 |
| 09.07.2024 | 10,55 | 10,62 | 10,52 | 10,60 | 0,28% | 809.803,00 |
| 08.07.2024 | 10,64 | 10,64 | 10,54 | 10,57 | 0,19% | 577.947,00 |
| 05.07.2024 | 10,52 | 10,56 | 10,46 | 10,55 | 2,73% | 703.218,00 |
| 03.07.2024 | 10,28 | 10,34 | 10,25 | 10,27 | 1,08% | 481.048,00 |
| 02.07.2024 | 10,14 | 10,18 | 10,13 | 10,16 | 0,10% | 611.666,00 |
| 01.07.2024 | 10,18 | 10,24 | 10,09 | 10,15 | 1,60% | 670.667,00 |
| 28.06.2024 | 9,97 | 10,03 | 9,96 | 9,99 | 0,30% | 811.002,00 |
| 27.06.2024 | 9,96 | 9,99 | 9,92 | 9,96 | -0,50% | 644.656,00 |
| 26.06.2024 | 9,97 | 10,05 | 9,95 | 10,01 | -0,89% | 611.626,00 |
| 25.06.2024 | 10,13 | 10,16 | 10,09 | 10,10 | -1,27% | 782.203,00 |
| 24.06.2024 | 10,23 | 10,30 | 10,21 | 10,23 | 0,10% | 469.940,00 |
| 21.06.2024 | 10,24 | 10,28 | 10,20 | 10,22 | 0,20% | 1.049.858,00 |
| 20.06.2024 | 10,20 | 10,26 | 10,18 | 10,20 | 1,90% | 789.661,00 |
| 18.06.2024 | 10,06 | 10,10 | 9,97 | 10,01 | -0,30% | 1.144.159,00 |
| 17.06.2024 | 10,03 | 10,08 | 9,98 | 10,04 | 1,62% | 1.130.247,00 |
| 14.06.2024 | 9,88 | 9,91 | 9,82 | 9,88 | -2,47% | 2.055.361,00 |
| 13.06.2024 | 10,25 | 10,25 | 10,12 | 10,13 | -1,46% | 869.829,00 |
| 12.06.2024 | 10,42 | 10,42 | 10,27 | 10,28 | -2,65% | 980.692,00 |
| 11.06.2024 | 10,41 | 10,58 | 10,41 | 10,56 | -1,40% | 4.958.387,00 |
| 10.06.2024 | 10,70 | 10,77 | 10,62 | 10,71 | -1,56% | 1.183.178,00 |
| 07.06.2024 | 11,00 | 11,00 | 10,86 | 10,88 | -4,65% | 2.182.635,00 |
| 06.06.2024 | 11,34 | 11,43 | 11,34 | 11,41 | -0,61% | 206.736,00 |
| 05.06.2024 | 11,54 | 11,57 | 11,44 | 11,48 | -0,09% | 238.759,00 |
| 04.06.2024 | 11,44 | 11,50 | 11,42 | 11,49 | 0,26% | 406.221,00 |
| 03.06.2024 | 11,43 | 11,49 | 11,42 | 11,46 | -2,47% | 311.138,00 |
| 31.05.2024 | 11,56 | 11,75 | 11,49 | 11,75 | 2,53% | 539.870,00 |
| 30.05.2024 | 11,50 | 11,56 | 11,42 | 11,46 | -0,09% | 644.049,00 |
| 29.05.2024 | 11,47 | 11,47 | 11,38 | 11,47 | -0,09% | 362.485,00 |
| 28.05.2024 | 11,55 | 11,59 | 11,46 | 11,48 | -1,12% | 2.565.269,00 |