17,300€
1,47%
Echtzeit-Aktienkurs Orange S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Orange S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,10 | 17,35 | 17,00 | 17,25 | 1,17% | - |
| 13.02.2026 | 17,30 | 17,30 | 16,90 | 17,05 | -1,16% | - |
| 12.02.2026 | 17,20 | 17,25 | 16,85 | 17,25 | 0,58% | - |
| 11.02.2026 | 16,40 | 17,20 | 16,40 | 17,15 | 4,57% | - |
| 10.02.2026 | 16,60 | 16,65 | 16,35 | 16,40 | -0,91% | - |
| 09.02.2026 | 16,50 | 16,55 | 16,35 | 16,55 | 0,00% | - |
| 06.02.2026 | 16,50 | 16,55 | 16,40 | 16,55 | 0,61% | - |
| 05.02.2026 | 16,60 | 16,60 | 16,05 | 16,45 | -0,60% | - |
| 04.02.2026 | 16,00 | 16,80 | 15,90 | 16,55 | 3,76% | - |
| 03.02.2026 | 15,90 | 16,05 | 15,70 | 15,95 | 0,31% | - |
| 02.02.2026 | 15,50 | 15,95 | 15,50 | 15,90 | 1,60% | - |
| 30.01.2026 | 15,50 | 15,70 | 15,50 | 15,65 | 0,32% | - |
| 29.01.2026 | 15,50 | 15,80 | 15,50 | 15,60 | -0,32% | - |
| 28.01.2026 | 15,50 | 15,65 | 15,25 | 15,65 | 1,62% | - |
| 27.01.2026 | 15,20 | 15,45 | 15,15 | 15,40 | 0,98% | - |
| 26.01.2026 | 15,00 | 15,35 | 15,00 | 15,25 | 2,35% | - |
| 23.01.2026 | 14,90 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 22.01.2026 | 14,80 | 14,95 | 14,55 | 14,90 | 2,76% | - |
| 21.01.2026 | 14,70 | 14,75 | 14,50 | 14,50 | -1,02% | - |
| 20.01.2026 | 14,70 | 14,90 | 14,60 | 14,65 | -0,68% | - |
| 19.01.2026 | 14,50 | 15,05 | 14,50 | 14,75 | 0,00% | - |
| 16.01.2026 | 14,60 | 14,95 | 14,60 | 14,75 | 0,68% | - |
| 15.01.2026 | 14,50 | 14,65 | 14,45 | 14,65 | 0,69% | - |
| 14.01.2026 | 14,10 | 14,65 | 14,10 | 14,55 | 2,83% | - |
| 13.01.2026 | 14,20 | 14,25 | 14,00 | 14,15 | -0,35% | - |
| 12.01.2026 | 14,10 | 14,25 | 14,05 | 14,20 | -2,07% | - |
| 09.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 08.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 07.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 06.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 05.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 02.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 30.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 29.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 23.12.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 2,90% | 27,00 |
| 22.12.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 7,00 |
| 19.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 18.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 17.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 16.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 15.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 12.12.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 3,73% | 193,00 |
| 11.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 10.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 08.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 05.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 04.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 02.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 01.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 28.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 27.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 26.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 25.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 24.11.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 5,97% | 219,00 |
| 21.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 20.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 19.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 18.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 17.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 14.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 13.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 11.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 10.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 07.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 06.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 04.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 03.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 31.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 30.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 24.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 23.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 22.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 21.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 20.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 17.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 16.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 15.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 14.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 13.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 10.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 09.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 07.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 06.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 03.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 02.10.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | - |
| 01.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 25.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 24.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 23.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |