1,713€
5,22%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,68 | 1,72 | 1,63 | 1,72 | 5,34% | - |
| 17.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,75% | - |
| 16.07.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -10,96% | 2.500,00 |
| 15.07.2025 | 1,67 | 1,88 | 1,67 | 1,88 | 9,05% | 6.000,00 |
| 14.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,81% | - |
| 11.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 10.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,26% | - |
| 09.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | - |
| 08.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,04% | - |
| 07.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,35% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 03.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 02.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,04% | - |
| 01.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 11,03% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,17% | - |
| 27.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,62% | - |
| 26.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,25% | - |
| 25.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,16% | - |
| 24.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,96% | - |
| 23.06.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -5,43% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,23% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,04% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,11% | - |
| 17.06.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 2,20% | - |
| 16.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,27% | - |
| 13.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,05% | - |
| 12.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,46% | - |
| 11.06.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 8,50% | 17.000,00 |
| 10.06.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -6,14% | - |
| 09.06.2025 | 1,63 | 1,86 | 1,63 | 1,86 | 7,04% | 1.650,00 |
| 06.06.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 17,80% | 2,00 |
| 05.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 2,65% | - |
| 04.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 5,75% | - |
| 03.06.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -0,59% | - |
| 02.06.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 4,60% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 29.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 28.05.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -6,33% | - |
| 27.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,20% | - |
| 26.05.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 6,06% | 370,00 |
| 23.05.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 10,98% | - |
| 22.05.2025 | 1,33 | 1,33 | 1,22 | 1,22 | -8,13% | - |
| 21.05.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 10,67% | - |
| 20.05.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,99% | - |
| 19.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -5,61% | - |
| 15.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 14.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | - |
| 13.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -2,27% | - |
| 12.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 09.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 08.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,70% | - |
| 07.05.2025 | 1,33 | 1,33 | 1,30 | 1,30 | 1,73% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 05.05.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -7,96% | - |
| 02.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,22% | - |
| 30.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,57% | - |
| 29.04.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 1,45% | - |
| 28.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,28% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,10% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,92% | - |
| 23.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,15% | - |
| 22.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,65% | - |
| 17.04.2025 | 1,24 | 1,24 | 1,14 | 1,14 | -6,09% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,65% | - |
| 15.04.2025 | 1,25 | 1,29 | 1,21 | 1,26 | 4,30% | - |
| 14.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 8,10% | - |
| 10.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,53% | - |
| 09.04.2025 | 1,21 | 1,21 | 1,11 | 1,11 | -7,20% | - |
| 08.04.2025 | 1,24 | 1,24 | 1,19 | 1,19 | 7,57% | - |
| 07.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | -13,55% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,43% | - |
| 03.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,17% | - |
| 02.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -0,31% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | - |
| 31.03.2025 | 1,28 | 1,28 | 1,26 | 1,28 | -6,96% | - |
| 28.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,60% | - |
| 27.03.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,77% | - |
| 26.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 25.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | - |
| 24.03.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 4,73% | - |
| 21.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 20.03.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 4,14% | - |
| 19.03.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -7,65% | - |
| 18.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,26% | - |
| 17.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,89% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,71% | - |
| 13.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 11.03.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -5,38% | - |
| 10.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,26% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,44% | - |
| 06.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 05.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,83% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 1,58% | - |
| 03.03.2025 | 1,40 | 1,44 | 1,40 | 1,40 | -1,13% | - |
| 28.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,07% | - |
| 27.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 26.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,23% | - |