Börse:
11,628€
-2,69%
Echtzeit-Aktienkurs Orange S.A.
Bid:
11,600€
Ask:
11,656€
Aktienkurse zur Orange S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 11,77 | 11,79 | 11,75 | 11,75 | -2,10% | 1.980,00 |
| 26.05.2022 | 11,76 | 12,00 | 11,76 | 12,00 | 0,93% | 1.900,00 |
| 25.05.2022 | 11,85 | 11,91 | 11,85 | 11,89 | 1,24% | 1.200,00 |
| 24.05.2022 | 11,59 | 11,79 | 11,59 | 11,74 | 0,46% | 508,00 |
| 23.05.2022 | 11,68 | 11,69 | 11,62 | 11,69 | 0,50% | 1.490,00 |
| 20.05.2022 | 11,51 | 11,63 | 11,51 | 11,63 | 0,10% | 1.300,00 |
| 19.05.2022 | 11,62 | 11,63 | 11,58 | 11,62 | -0,39% | 1.636,00 |
| 18.05.2022 | 11,69 | 11,69 | 11,67 | 11,67 | -0,48% | 160,00 |
| 17.05.2022 | 11,75 | 11,78 | 11,70 | 11,72 | 0,60% | 5.100,00 |
| 16.05.2022 | 11,64 | 11,75 | 11,64 | 11,65 | -0,43% | 22.493,00 |
| 13.05.2022 | 11,67 | 11,78 | 11,67 | 11,70 | -0,29% | 4.355,00 |
| 12.05.2022 | 11,54 | 11,74 | 11,54 | 11,74 | 0,31% | 2.914,00 |
| 11.05.2022 | 11,66 | 11,76 | 11,66 | 11,70 | -0,34% | 950,00 |
| 10.05.2022 | 11,63 | 11,74 | 11,63 | 11,74 | 1,03% | 1.204,00 |
| 09.05.2022 | 11,49 | 11,62 | 11,49 | 11,62 | 0,61% | 2.050,00 |
| 06.05.2022 | 11,47 | 11,55 | 11,47 | 11,55 | -0,59% | 47,00 |
| 05.05.2022 | 11,62 | 11,68 | 11,54 | 11,62 | 1,31% | 2.490,00 |
| 04.05.2022 | 11,45 | 11,51 | 11,45 | 11,47 | 0,56% | 1.647,00 |
| 03.05.2022 | 11,29 | 11,45 | 11,29 | 11,40 | 0,25% | 3.300,00 |
| 02.05.2022 | 11,14 | 11,40 | 11,14 | 11,38 | 2,08% | 11.187,00 |
| 29.04.2022 | 11,38 | 11,38 | 11,14 | 11,14 | -1,14% | 7.196,00 |
| 28.04.2022 | 11,26 | 11,37 | 11,26 | 11,27 | -0,27% | 1.190,00 |
| 27.04.2022 | 11,20 | 11,30 | 11,18 | 11,30 | 0,89% | 28.570,00 |
| 26.04.2022 | 11,08 | 11,20 | 11,08 | 11,20 | 0,57% | 130,00 |
| 25.04.2022 | 10,93 | 11,17 | 10,93 | 11,14 | 0,56% | 3.266,00 |
| 22.04.2022 | 10,97 | 11,11 | 10,97 | 11,08 | -0,16% | 1.260,00 |
| 21.04.2022 | 11,12 | 11,13 | 11,05 | 11,09 | -0,41% | 1.867,00 |
| 20.04.2022 | 11,12 | 11,16 | 11,12 | 11,14 | -0,87% | 351,00 |
| 19.04.2022 | 11,24 | 11,24 | 11,24 | 11,24 | -0,37% | - |
| 14.04.2022 | 11,15 | 11,28 | 11,15 | 11,28 | 1,15% | 4.850,00 |
| 13.04.2022 | 11,08 | 11,19 | 11,08 | 11,15 | 0,78% | 3.100,00 |
| 12.04.2022 | 10,98 | 11,07 | 10,98 | 11,07 | -0,18% | 2.600,00 |
| 11.04.2022 | 10,96 | 11,13 | 10,96 | 11,09 | 0,13% | 2.685,00 |
| 08.04.2022 | 10,88 | 11,07 | 10,88 | 11,07 | 1,67% | 8.980,00 |
| 07.04.2022 | 10,81 | 11,00 | 10,81 | 10,89 | 1,42% | 2.800,00 |
| 06.04.2022 | 10,67 | 10,74 | 10,67 | 10,74 | 0,17% | 2.601,00 |
| 05.04.2022 | 10,70 | 10,72 | 10,62 | 10,72 | 0,21% | 1.960,00 |
| 04.04.2022 | 10,79 | 10,79 | 10,70 | 10,70 | -0,15% | 800,00 |
| 01.04.2022 | 10,71 | 10,71 | 10,71 | 10,71 | 0,19% | - |
| 31.03.2022 | 10,66 | 10,71 | 10,66 | 10,69 | 0,32% | 6.000,00 |
| 30.03.2022 | 10,81 | 10,81 | 10,66 | 10,66 | -1,52% | 43.200,00 |
| 29.03.2022 | 10,84 | 10,84 | 10,82 | 10,82 | -1,11% | 111,00 |
| 28.03.2022 | 10,74 | 10,95 | 10,74 | 10,95 | 1,11% | 4.500,00 |
| 25.03.2022 | 10,82 | 10,83 | 10,75 | 10,83 | 1,14% | 3.481,00 |
| 24.03.2022 | 10,68 | 10,70 | 10,68 | 10,70 | 0,24% | 470,00 |
| 23.03.2022 | 10,64 | 10,74 | 10,64 | 10,68 | -0,35% | 6.900,00 |
| 22.03.2022 | 10,53 | 10,72 | 10,53 | 10,72 | 0,98% | 292,00 |
| 21.03.2022 | 10,54 | 10,61 | 10,54 | 10,61 | -0,08% | 1.785,00 |
| 18.03.2022 | 10,64 | 10,70 | 10,57 | 10,62 | -0,24% | 7.806,00 |
| 17.03.2022 | 10,57 | 10,65 | 10,57 | 10,65 | 1,02% | 475,00 |
| 16.03.2022 | 10,76 | 10,76 | 10,54 | 10,54 | -1,33% | 1.231,00 |
| 15.03.2022 | 10,59 | 10,68 | 10,52 | 10,68 | 1,06% | 2.245,00 |
| 14.03.2022 | 10,51 | 10,57 | 10,51 | 10,57 | 0,44% | 4.400,00 |
| 11.03.2022 | 10,52 | 10,52 | 10,52 | 10,52 | 0,21% | 1.000,00 |
| 10.03.2022 | 10,50 | 10,53 | 10,43 | 10,50 | 0,15% | 2.905,00 |
| 09.03.2022 | 10,42 | 10,50 | 10,42 | 10,48 | 1,24% | 2.564,00 |
| 08.03.2022 | 10,00 | 10,53 | 10,00 | 10,36 | 3,59% | 3.644,00 |
| 07.03.2022 | 10,18 | 10,25 | 10,00 | 10,00 | -3,60% | 5.870,00 |
| 04.03.2022 | 10,57 | 10,57 | 10,32 | 10,37 | -2,59% | 2.062,00 |
| 03.03.2022 | 10,77 | 10,79 | 10,64 | 10,65 | -0,97% | 4.274,00 |
| 02.03.2022 | 10,60 | 10,81 | 10,60 | 10,75 | 2,38% | 3.326,00 |
| 01.03.2022 | 10,71 | 10,80 | 10,48 | 10,50 | -1,50% | 6.688,00 |
| 28.02.2022 | 10,70 | 10,81 | 10,66 | 10,66 | -1,35% | 4.002,00 |
| 25.02.2022 | 10,78 | 10,81 | 10,75 | 10,81 | 1,79% | 2.000,00 |
| 24.02.2022 | 10,45 | 10,80 | 10,38 | 10,62 | -3,17% | 10.919,00 |
| 23.02.2022 | 10,94 | 11,09 | 10,94 | 10,96 | -0,05% | 11.061,00 |
| 22.02.2022 | 10,31 | 10,97 | 10,31 | 10,97 | 4,48% | 31.219,00 |
| 21.02.2022 | 10,95 | 11,05 | 10,50 | 10,50 | -3,51% | 7.810,00 |
| 18.02.2022 | 10,91 | 11,03 | 10,88 | 10,88 | 0,06% | 5.368,00 |
| 17.02.2022 | 10,80 | 11,05 | 10,79 | 10,88 | 0,70% | 13.199,00 |
| 16.02.2022 | 10,87 | 10,88 | 10,80 | 10,80 | -0,99% | 548,00 |
| 15.02.2022 | 10,79 | 10,94 | 10,79 | 10,91 | 1,26% | 4.673,00 |
| 14.02.2022 | 10,42 | 10,77 | 10,42 | 10,77 | -0,37% | 11.745,00 |
| 11.02.2022 | 10,78 | 10,89 | 10,78 | 10,81 | -0,52% | 5.220,00 |
| 10.02.2022 | 10,73 | 10,93 | 10,73 | 10,87 | -0,09% | 11.391,00 |
| 09.02.2022 | 10,72 | 10,90 | 10,72 | 10,88 | 0,80% | 1.687,00 |
| 08.02.2022 | 10,48 | 10,86 | 10,48 | 10,79 | 2,04% | 19.427,00 |
| 07.02.2022 | 10,52 | 10,58 | 10,46 | 10,58 | 1,15% | 3.519,00 |
| 04.02.2022 | 10,40 | 10,48 | 10,40 | 10,46 | -0,42% | 2.390,00 |
| 03.02.2022 | 10,27 | 10,51 | 10,27 | 10,50 | 0,48% | 4.906,00 |
| 02.02.2022 | 10,27 | 10,45 | 10,27 | 10,45 | 1,67% | 10.108,00 |
| 01.02.2022 | 10,38 | 10,40 | 10,24 | 10,28 | -0,96% | 1.750,00 |
| 31.01.2022 | 10,48 | 10,48 | 10,38 | 10,38 | -0,63% | 1.850,00 |
| 28.01.2022 | 10,35 | 10,46 | 10,34 | 10,44 | 2,80% | 6.364,00 |
| 27.01.2022 | 10,09 | 10,42 | 10,09 | 10,16 | -0,02% | 8.652,00 |
| 26.01.2022 | 10,14 | 10,17 | 10,14 | 10,16 | 0,22% | 2.307,00 |
| 25.01.2022 | 10,00 | 10,22 | 10,00 | 10,14 | 2,43% | 5.428,00 |
| 24.01.2022 | 9,86 | 10,11 | 9,80 | 9,90 | 0,34% | 4.882,00 |
| 21.01.2022 | 9,89 | 9,90 | 9,87 | 9,87 | -0,25% | 2.370,00 |
| 20.01.2022 | 9,85 | 9,97 | 9,85 | 9,89 | 0,51% | 6.432,00 |
| 19.01.2022 | 9,84 | 9,84 | 9,84 | 9,84 | -0,99% | - |
| 18.01.2022 | 9,65 | 9,94 | 9,60 | 9,94 | -0,04% | 25.294,00 |
| 17.01.2022 | 9,99 | 10,00 | 9,94 | 9,94 | 0,41% | 3.886,00 |
| 14.01.2022 | 9,79 | 9,96 | 9,79 | 9,90 | 0,20% | 5.485,00 |
| 13.01.2022 | 9,68 | 9,88 | 9,68 | 9,88 | 1,39% | 5.540,00 |
| 12.01.2022 | 9,73 | 9,77 | 9,70 | 9,75 | 0,42% | 19.823,00 |
| 11.01.2022 | 9,57 | 9,75 | 9,57 | 9,71 | 0,38% | 3.429,00 |
| 10.01.2022 | 9,48 | 9,68 | 9,44 | 9,67 | 2,30% | 2.363,00 |
| 07.01.2022 | 9,44 | 9,45 | 9,40 | 9,45 | 0,54% | 2.586,00 |
| 06.01.2022 | 9,37 | 9,40 | 9,37 | 9,40 | -0,81% | 1.078,00 |