15,250€
-1,61%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,70 | 15,70 | 15,30 | 15,30 | -1,29% | - |
| 08.09.2026 | 16,00 | 16,00 | 15,40 | 15,50 | -3,43% | 430,00 |
| 07.09.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 3,55% | - |
| 04.09.2026 | 15,75 | 15,75 | 15,50 | 15,50 | -3,43% | - |
| 03.09.2026 | 15,80 | 16,05 | 15,80 | 16,05 | 2,56% | - |
| 02.09.2026 | 16,05 | 16,05 | 15,65 | 15,65 | -1,88% | - |
| 01.09.2026 | 16,45 | 16,45 | 15,95 | 15,95 | -3,04% | - |
| 31.08.2026 | 16,75 | 16,75 | 16,45 | 16,45 | -0,30% | - |
| 28.08.2026 | 16,45 | 16,50 | 16,45 | 16,50 | -1,49% | - |
| 27.08.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 2,13% | - |
| 26.08.2026 | 16,50 | 16,50 | 16,40 | 16,40 | 1,55% | - |
| 25.08.2026 | 16,00 | 16,15 | 16,00 | 16,15 | 0,00% | - |
| 24.08.2026 | 16,00 | 16,15 | 16,00 | 16,15 | 2,87% | - |
| 21.08.2026 | 15,55 | 15,70 | 15,55 | 15,70 | 2,95% | - |
| 20.08.2026 | 14,90 | 15,45 | 14,90 | 15,25 | -1,61% | 2.266,00 |
| 19.08.2026 | 16,75 | 16,75 | 15,25 | 15,50 | -7,74% | 100,00 |
| 18.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -9,19% | - |
| 17.08.2026 | 16,70 | 18,50 | 16,70 | 18,50 | 8,50% | 650,00 |
| 14.08.2026 | 17,30 | 17,30 | 17,05 | 17,05 | -0,87% | - |
| 13.08.2026 | 17,15 | 17,20 | 17,15 | 17,20 | 0,88% | - |
| 12.08.2026 | 17,25 | 17,25 | 17,05 | 17,05 | 0,89% | - |
| 11.08.2026 | 17,15 | 17,15 | 16,90 | 16,90 | -0,29% | - |
| 10.08.2026 | 17,20 | 17,20 | 16,80 | 16,95 | -0,29% | 500,00 |
| 07.08.2026 | 16,85 | 17,00 | 16,85 | 17,00 | 1,49% | - |
| 06.08.2026 | 17,05 | 17,05 | 16,75 | 16,75 | -4,56% | - |
| 05.08.2026 | 17,70 | 17,70 | 17,55 | 17,55 | 3,54% | - |
| 04.08.2026 | 16,90 | 16,95 | 16,90 | 16,95 | 3,04% | - |
| 03.08.2026 | 16,40 | 16,45 | 16,40 | 16,45 | 1,54% | - |
| 31.07.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 1,89% | - |
| 30.07.2026 | 16,30 | 16,30 | 15,90 | 15,90 | -3,64% | - |
| 29.07.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 1,85% | - |
| 28.07.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -0,31% | - |
| 27.07.2026 | 16,30 | 16,30 | 16,25 | 16,25 | 2,52% | - |
| 24.07.2026 | 15,70 | 15,85 | 15,70 | 15,85 | -2,76% | - |
| 23.07.2026 | 16,65 | 16,65 | 16,30 | 16,30 | -0,61% | - |
| 22.07.2026 | 17,00 | 17,00 | 16,40 | 16,40 | -2,09% | - |
| 21.07.2026 | 17,20 | 17,20 | 16,75 | 16,75 | -1,47% | - |
| 20.07.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | - |
| 17.07.2026 | 16,95 | 16,95 | 16,70 | 16,70 | -2,34% | - |
| 16.07.2026 | 17,45 | 17,45 | 17,10 | 17,10 | -1,16% | - |
| 15.07.2026 | 17,60 | 17,60 | 17,30 | 17,30 | 2,98% | - |
| 14.07.2026 | 16,45 | 16,80 | 16,45 | 16,80 | 2,44% | - |
| 13.07.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -2,96% | - |
| 10.07.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 09.07.2026 | 16,95 | 16,95 | 16,80 | 16,80 | 0,30% | - |
| 08.07.2026 | 17,40 | 17,40 | 16,75 | 16,75 | -3,74% | 100,00 |
| 07.07.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,29% | - |
| 06.07.2026 | 17,15 | 17,35 | 17,15 | 17,35 | -0,29% | - |
| 03.07.2026 | 17,40 | 17,45 | 17,00 | 17,40 | 0,58% | 1.709,00 |
| 02.07.2026 | 17,45 | 17,45 | 17,30 | 17,30 | -1,14% | - |
| 01.07.2026 | 17,20 | 17,50 | 17,15 | 17,50 | 2,64% | 1.500,00 |
| 30.06.2026 | 17,30 | 17,30 | 17,05 | 17,05 | 3,65% | - |
| 29.06.2026 | 16,60 | 16,60 | 16,45 | 16,45 | 5,45% | - |
| 26.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.06.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -3,43% | 400,00 |
| 24.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 1,26% | - |
| 23.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 22.06.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | 219,00 |
| 19.06.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -2,45% | - |
| 18.06.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 17.06.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 16.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 15.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 12.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 11.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 2,71% | - |
| 10.06.2026 | 15,05 | 15,05 | 14,75 | 14,75 | -5,75% | 150,00 |
| 09.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 08.06.2026 | 15,65 | 15,75 | 15,65 | 15,75 | -0,32% | 200,00 |
| 05.06.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | - |
| 04.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 03.06.2026 | 16,20 | 16,20 | 15,65 | 15,65 | -1,57% | - |
| 02.06.2026 | 16,40 | 16,40 | 15,60 | 15,90 | 0,32% | 200,00 |
| 01.06.2026 | 16,05 | 16,05 | 15,85 | 15,85 | 1,93% | - |
| 29.05.2026 | 15,15 | 15,55 | 15,15 | 15,55 | 0,65% | - |
| 28.05.2026 | 15,55 | 15,55 | 15,45 | 15,45 | 1,98% | - |
| 27.05.2026 | 15,10 | 15,15 | 15,10 | 15,15 | 1,00% | - |
| 26.05.2026 | 14,85 | 15,00 | 14,85 | 15,00 | -0,33% | 150,00 |
| 25.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 22.05.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 2,73% | 200,00 |
| 21.05.2026 | 14,85 | 14,85 | 14,65 | 14,65 | 1,38% | - |
| 20.05.2026 | 14,75 | 14,75 | 14,45 | 14,45 | -2,36% | - |
| 19.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 18.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 15.05.2026 | 15,20 | 15,20 | 15,15 | 15,15 | -1,94% | - |
| 14.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 2,32% | - |
| 13.05.2026 | 15,35 | 15,35 | 15,10 | 15,10 | 0,00% | - |
| 12.05.2026 | 15,30 | 15,30 | 13,90 | 15,10 | -2,89% | 1.390,00 |
| 11.05.2026 | 15,75 | 15,75 | 14,90 | 15,55 | -2,20% | 300,00 |
| 08.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 07.05.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 3,61% | - |
| 06.05.2026 | 15,50 | 15,50 | 15,25 | 15,25 | -3,48% | - |
| 05.05.2026 | 15,95 | 15,95 | 15,80 | 15,80 | 1,61% | - |
| 04.05.2026 | 15,65 | 15,65 | 15,55 | 15,55 | 5,78% | - |
| 30.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 29.04.2026 | 15,15 | 15,85 | 14,70 | 14,70 | -3,29% | 200,00 |
| 28.04.2026 | 14,20 | 15,20 | 14,20 | 15,20 | 8,19% | - |
| 27.04.2026 | 14,60 | 14,60 | 13,60 | 14,05 | 0,00% | 650,00 |
| 24.04.2026 | 14,15 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 23.04.2026 | 14,55 | 14,55 | 14,00 | 14,00 | -3,11% | - |
| 22.04.2026 | 14,90 | 14,90 | 14,45 | 14,45 | -3,99% | 50,00 |