10,620€
0,25%
Echtzeit-Aktienkurs Orange S.A.
Bid:
Ask:
Aktienkurse zur Orange S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 10,57 | 10,67 | 10,57 | 10,62 | 0,25% | 2.099,00 |
18.03.2024 | 10,50 | 10,63 | 10,50 | 10,59 | 0,82% | 47.146,00 |
15.03.2024 | 10,47 | 10,59 | 10,44 | 10,51 | 0,04% | 11.790,00 |
14.03.2024 | 10,36 | 10,50 | 10,36 | 10,50 | 0,90% | 48.125,00 |
13.03.2024 | 10,47 | 10,48 | 10,37 | 10,41 | -0,40% | 61.229,00 |
12.03.2024 | 10,72 | 10,72 | 10,45 | 10,45 | -1,88% | 91.912,00 |
11.03.2024 | 10,60 | 10,70 | 10,59 | 10,65 | 0,57% | 23.520,00 |
08.03.2024 | 10,56 | 10,59 | 10,45 | 10,59 | 0,09% | 30.566,00 |
07.03.2024 | 10,51 | 10,68 | 10,42 | 10,58 | 0,02% | 67.867,00 |
06.03.2024 | 10,67 | 10,67 | 10,55 | 10,58 | -0,23% | 18.096,00 |
05.03.2024 | 10,52 | 10,60 | 10,48 | 10,60 | -0,02% | 22.303,00 |
04.03.2024 | 10,64 | 10,71 | 10,51 | 10,61 | 0,00% | 45.648,00 |
01.03.2024 | 10,59 | 10,62 | 10,56 | 10,61 | -0,23% | 12.698,00 |
29.02.2024 | 10,74 | 10,74 | 10,62 | 10,63 | -0,93% | 14.776,00 |
28.02.2024 | 10,76 | 10,82 | 10,65 | 10,73 | 0,32% | 7.873,00 |
27.02.2024 | 10,70 | 10,77 | 10,64 | 10,70 | -0,67% | 8.841,00 |
26.02.2024 | 10,74 | 10,79 | 10,68 | 10,77 | -0,13% | 9.283,00 |
23.02.2024 | 10,83 | 10,83 | 10,55 | 10,78 | -0,11% | 25.257,00 |
22.02.2024 | 10,88 | 10,90 | 10,79 | 10,79 | 0,07% | 7.403,00 |
21.02.2024 | 10,96 | 10,96 | 10,75 | 10,79 | -1,39% | 9.628,00 |
20.02.2024 | 10,83 | 10,94 | 10,80 | 10,94 | 1,05% | 5.155,00 |
19.02.2024 | 10,80 | 10,89 | 10,80 | 10,82 | 0,82% | 39.112,00 |
16.02.2024 | 10,77 | 10,78 | 10,70 | 10,74 | -0,46% | 61.586,00 |
15.02.2024 | 10,63 | 10,83 | 10,63 | 10,79 | 1,20% | 17.764,00 |
14.02.2024 | 10,60 | 10,67 | 10,60 | 10,66 | 0,51% | 5.044,00 |
13.02.2024 | 10,59 | 10,72 | 10,57 | 10,60 | -0,06% | 15.365,00 |
12.02.2024 | 10,60 | 10,61 | 10,52 | 10,61 | 1,12% | 11.041,00 |
09.02.2024 | 10,59 | 10,59 | 10,49 | 10,49 | -0,64% | 12.459,00 |
08.02.2024 | 10,69 | 10,69 | 10,56 | 10,56 | -1,11% | 10.062,00 |
07.02.2024 | 10,79 | 10,79 | 10,64 | 10,68 | -0,58% | 6.901,00 |
06.02.2024 | 10,85 | 10,85 | 10,72 | 10,74 | -0,92% | 13.851,00 |
05.02.2024 | 10,90 | 11,00 | 10,82 | 10,84 | -1,26% | 8.876,00 |
02.02.2024 | 10,94 | 11,03 | 10,89 | 10,98 | 0,35% | 26.876,00 |
01.02.2024 | 11,10 | 11,10 | 10,93 | 10,94 | -0,76% | 5.701,00 |
31.01.2024 | 10,97 | 11,04 | 10,80 | 11,02 | 0,36% | 11.388,00 |
30.01.2024 | 11,08 | 11,09 | 10,98 | 10,98 | -0,78% | 12.599,00 |
29.01.2024 | 11,11 | 11,16 | 10,99 | 11,07 | -1,27% | 11.093,00 |
26.01.2024 | 11,29 | 11,29 | 11,15 | 11,21 | 0,00% | 11.036,00 |
25.01.2024 | 11,23 | 11,24 | 11,18 | 11,21 | -0,21% | 9.674,00 |
24.01.2024 | 11,33 | 11,37 | 11,15 | 11,24 | -0,34% | 21.638,00 |
23.01.2024 | 11,19 | 11,32 | 11,19 | 11,27 | 0,62% | 21.342,00 |
22.01.2024 | 11,21 | 11,26 | 11,07 | 11,20 | -0,18% | 16.635,00 |
19.01.2024 | 11,20 | 11,24 | 11,14 | 11,22 | 0,66% | 16.966,00 |
18.01.2024 | 11,22 | 11,22 | 11,12 | 11,15 | -0,71% | 27.199,00 |
17.01.2024 | 11,01 | 11,24 | 10,94 | 11,23 | 1,34% | 17.426,00 |
16.01.2024 | 11,03 | 11,08 | 10,99 | 11,08 | 0,75% | 10.497,00 |
15.01.2024 | 10,80 | 11,01 | 10,75 | 11,00 | 2,06% | 16.357,00 |
12.01.2024 | 10,55 | 10,85 | 10,55 | 10,78 | 1,83% | 35.637,00 |
11.01.2024 | 10,59 | 10,67 | 10,53 | 10,58 | 0,61% | 11.496,00 |
10.01.2024 | 10,47 | 10,56 | 10,44 | 10,52 | 0,31% | 12.313,00 |
09.01.2024 | 10,61 | 10,61 | 10,49 | 10,49 | -1,50% | 9.327,00 |
08.01.2024 | 10,73 | 10,74 | 10,63 | 10,65 | -0,67% | 24.026,00 |
05.01.2024 | 10,71 | 10,75 | 10,65 | 10,72 | 0,37% | 34.257,00 |
04.01.2024 | 10,61 | 10,70 | 10,60 | 10,68 | -0,06% | 21.250,00 |
03.01.2024 | 10,53 | 10,69 | 10,50 | 10,69 | 1,52% | 8.897,00 |
02.01.2024 | 10,30 | 10,53 | 10,30 | 10,53 | 2,33% | 15.127,00 |
29.12.2023 | 10,34 | 10,34 | 10,29 | 10,29 | -0,68% | 14.869,00 |
28.12.2023 | 10,38 | 10,39 | 10,30 | 10,36 | -0,46% | 21.884,00 |
27.12.2023 | 10,44 | 10,48 | 10,31 | 10,40 | -0,91% | 24.635,00 |
22.12.2023 | 10,40 | 10,51 | 10,40 | 10,50 | 0,77% | 16.358,00 |
21.12.2023 | 10,53 | 10,61 | 10,41 | 10,42 | -0,88% | 15.462,00 |
20.12.2023 | 10,44 | 10,51 | 10,40 | 10,51 | 0,69% | 26.219,00 |
19.12.2023 | 10,49 | 10,49 | 10,35 | 10,44 | -0,48% | 40.490,00 |
18.12.2023 | 10,56 | 10,60 | 10,46 | 10,49 | -1,00% | 33.797,00 |
15.12.2023 | 10,63 | 10,63 | 10,54 | 10,60 | -0,13% | 30.911,00 |
14.12.2023 | 10,84 | 10,87 | 10,54 | 10,61 | -0,95% | 75.308,00 |
13.12.2023 | 11,13 | 11,13 | 10,71 | 10,71 | -3,53% | 50.710,00 |
12.12.2023 | 11,07 | 11,17 | 11,01 | 11,10 | 0,43% | 13.788,00 |
11.12.2023 | 11,10 | 11,15 | 10,99 | 11,06 | -0,11% | 23.525,00 |
08.12.2023 | 11,07 | 11,13 | 11,06 | 11,07 | -0,32% | 13.473,00 |
07.12.2023 | 11,09 | 11,20 | 11,09 | 11,10 | -0,27% | 24.373,00 |
06.12.2023 | 11,18 | 11,21 | 11,08 | 11,13 | 0,16% | 19.659,00 |
05.12.2023 | 11,23 | 11,23 | 11,10 | 11,12 | -0,98% | 43.088,00 |
04.12.2023 | 11,15 | 11,29 | 11,00 | 11,23 | -1,63% | 29.681,00 |
01.12.2023 | 11,34 | 11,41 | 11,32 | 11,41 | 0,83% | 27.231,00 |
30.11.2023 | 11,30 | 11,35 | 11,25 | 11,32 | 0,60% | 35.748,00 |
29.11.2023 | 11,28 | 11,29 | 11,25 | 11,25 | -0,44% | 7.611,00 |
28.11.2023 | 11,21 | 11,35 | 11,11 | 11,30 | 0,12% | 34.194,00 |
27.11.2023 | 11,19 | 11,29 | 11,07 | 11,29 | 1,29% | 14.293,00 |
24.11.2023 | 11,16 | 11,20 | 11,10 | 11,14 | 0,14% | 1.823,00 |
23.11.2023 | 11,08 | 11,15 | 11,07 | 11,13 | 0,60% | 7.003,00 |
22.11.2023 | 11,07 | 11,11 | 11,06 | 11,06 | 0,20% | 7.173,00 |
21.11.2023 | 11,05 | 11,05 | 11,00 | 11,04 | 0,22% | 3.535,00 |
20.11.2023 | 11,05 | 11,13 | 11,00 | 11,01 | -0,90% | 9.498,00 |
17.11.2023 | 11,14 | 11,14 | 11,02 | 11,11 | 1,50% | 21.196,00 |
16.11.2023 | 10,91 | 11,06 | 10,91 | 10,95 | 0,26% | 8.099,00 |
15.11.2023 | 10,95 | 10,95 | 10,84 | 10,92 | -1,02% | 13.643,00 |
14.11.2023 | 11,03 | 11,04 | 10,96 | 11,03 | -0,68% | 14.934,00 |
13.11.2023 | 11,01 | 11,15 | 11,01 | 11,11 | 0,45% | 14.319,00 |
10.11.2023 | 11,01 | 11,14 | 11,01 | 11,06 | -0,02% | 8.471,00 |
09.11.2023 | 10,99 | 11,06 | 10,98 | 11,06 | 0,66% | 24.524,00 |
08.11.2023 | 10,93 | 11,00 | 10,90 | 10,99 | 0,26% | 22.148,00 |
07.11.2023 | 11,07 | 11,13 | 10,95 | 10,96 | -1,72% | 8.371,00 |
06.11.2023 | 11,05 | 11,16 | 11,05 | 11,15 | 0,90% | 4.514,00 |
03.11.2023 | 11,15 | 11,16 | 11,05 | 11,05 | -1,02% | 22.460,00 |
02.11.2023 | 11,20 | 11,26 | 11,17 | 11,17 | -0,21% | 39.491,00 |
01.11.2023 | 11,13 | 11,23 | 11,13 | 11,19 | 0,63% | 5.482,00 |
31.10.2023 | 11,09 | 11,13 | 11,05 | 11,12 | 0,29% | 17.955,00 |
30.10.2023 | 11,15 | 11,15 | 10,99 | 11,09 | 0,91% | 11.972,00 |
27.10.2023 | 10,95 | 11,10 | 10,95 | 10,99 | 1,33% | 29.658,00 |