Echtzeit-Aktienkurs Orange
Bid:
Ask:
Aktienkurse zur Orange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,63 | 11,68 | 11,56 | 11,57 | -2,65% | - |
| 25.02.2021 | 11,90 | 11,90 | 11,88 | 11,88 | -0,67% | - |
| 24.02.2021 | 0,00 | 11,96 | 0,00 | 11,96 | -0,13% | - |
| 23.02.2021 | 11,87 | 12,03 | 11,85 | 11,98 | 1,10% | - |
| 22.02.2021 | 11,80 | 11,89 | 11,79 | 11,85 | 0,85% | - |
| 19.02.2021 | 11,93 | 11,93 | 11,73 | 11,75 | -0,68% | - |
| 18.02.2021 | 11,76 | 11,88 | 11,74 | 11,83 | -2,67% | - |
| 17.02.2021 | 12,11 | 12,19 | 12,08 | 12,15 | 0,91% | - |
| 16.02.2021 | 12,01 | 12,04 | 11,98 | 12,04 | 1,22% | - |
| 12.02.2021 | 11,82 | 11,90 | 11,82 | 11,90 | 0,21% | - |
| 11.02.2021 | 11,86 | 11,89 | 11,80 | 11,87 | -1,25% | - |
| 10.02.2021 | 12,00 | 12,03 | 11,94 | 12,02 | 1,48% | - |
| 09.02.2021 | 11,84 | 11,88 | 11,78 | 11,85 | -0,21% | - |
| 08.02.2021 | 11,94 | 11,97 | 11,84 | 11,87 | -0,67% | - |
| 05.02.2021 | 11,84 | 11,95 | 11,84 | 11,95 | 0,89% | - |
| 04.02.2021 | 11,85 | 11,85 | 11,85 | 11,85 | -0,96% | - |
| 03.02.2021 | 11,96 | 11,96 | 11,96 | 11,96 | 1,61% | - |
| 02.02.2021 | 11,73 | 11,81 | 11,71 | 11,77 | -0,42% | - |
| 01.02.2021 | 11,82 | 11,83 | 11,82 | 11,82 | 0,38% | - |
| 29.01.2021 | 11,86 | 11,88 | 11,71 | 11,78 | -1,09% | - |
| 28.01.2021 | 11,93 | 11,95 | 11,89 | 11,91 | -0,17% | - |
| 27.01.2021 | 11,91 | 12,00 | 11,88 | 11,93 | 0,08% | - |
| 26.01.2021 | 11,88 | 11,94 | 11,84 | 11,92 | 1,97% | - |
| 25.01.2021 | 11,60 | 11,69 | 11,58 | 11,69 | -0,43% | - |
| 22.01.2021 | 11,69 | 11,77 | 11,67 | 11,74 | 0,56% | - |
| 21.01.2021 | 11,67 | 11,67 | 11,67 | 11,67 | -0,81% | - |
| 20.01.2021 | 11,74 | 11,79 | 11,71 | 11,77 | -0,17% | - |
| 19.01.2021 | 11,76 | 11,81 | 11,73 | 11,79 | -0,17% | - |
| 15.01.2021 | 11,81 | 11,88 | 11,78 | 11,81 | -3,00% | - |
| 14.01.2021 | 12,07 | 12,18 | 12,07 | 12,17 | -2,13% | - |
| 13.01.2021 | 12,55 | 12,56 | 12,40 | 12,44 | 1,14% | - |
| 12.01.2021 | 12,24 | 12,30 | 12,17 | 12,30 | -0,32% | - |
| 11.01.2021 | 12,24 | 12,35 | 12,19 | 12,34 | -1,12% | - |
| 08.01.2021 | 12,46 | 12,51 | 12,39 | 12,48 | -1,62% | - |
| 07.01.2021 | 12,63 | 12,72 | 12,63 | 12,68 | 1,56% | - |
| 06.01.2021 | 12,52 | 12,53 | 12,42 | 12,49 | 2,21% | - |
| 05.01.2021 | 12,16 | 12,26 | 12,15 | 12,22 | -0,24% | - |
| 04.01.2021 | 12,29 | 12,30 | 12,18 | 12,25 | 2,77% | - |
| 31.12.2020 | 11,97 | 11,98 | 11,90 | 11,92 | -0,75% | - |
| 30.12.2020 | 12,10 | 12,11 | 12,01 | 12,01 | -0,41% | - |
| 29.12.2020 | 12,13 | 12,14 | 12,04 | 12,06 | -0,45% | - |
| 28.12.2020 | 12,11 | 12,12 | 12,10 | 12,11 | 3,50% | - |
| 24.12.2020 | 11,97 | 11,98 | 11,70 | 11,70 | -2,05% | - |
| 23.12.2020 | 11,88 | 11,96 | 11,86 | 11,95 | 1,96% | - |
| 22.12.2020 | 11,76 | 11,79 | 11,69 | 11,72 | -0,85% | - |
| 21.12.2020 | 11,74 | 11,85 | 11,73 | 11,82 | -2,80% | - |
| 18.12.2020 | 12,13 | 12,18 | 12,11 | 12,16 | 2,70% | - |
| 17.12.2020 | 11,83 | 11,86 | 11,79 | 11,84 | -1,74% | - |
| 16.12.2020 | 12,09 | 12,11 | 12,01 | 12,05 | 1,01% | - |
| 15.12.2020 | 11,94 | 11,99 | 11,87 | 11,93 | -1,57% | - |
| 14.12.2020 | 12,20 | 12,22 | 12,10 | 12,12 | 0,50% | - |
| 11.12.2020 | 12,06 | 12,07 | 12,01 | 12,06 | -4,06% | - |
| 10.12.2020 | 12,54 | 12,58 | 12,47 | 12,57 | 1,70% | - |
| 09.12.2020 | 12,41 | 12,41 | 12,28 | 12,36 | -2,14% | - |
| 08.12.2020 | 12,38 | 12,63 | 12,29 | 12,63 | 0,00% | - |
| 07.12.2020 | 12,38 | 12,63 | 12,31 | 12,63 | 1,94% | - |
| 04.12.2020 | 12,36 | 12,40 | 12,29 | 12,39 | 0,45% | - |
| 03.12.2020 | 12,20 | 12,36 | 12,20 | 12,33 | -3,97% | - |
| 02.12.2020 | 12,89 | 13,00 | 12,84 | 12,84 | 0,55% | - |
| 01.12.2020 | 12,74 | 12,80 | 12,70 | 12,77 | 3,11% | - |
| 30.11.2020 | 12,54 | 12,54 | 11,56 | 12,39 | -2,71% | - |
| 27.11.2020 | 12,80 | 12,83 | 12,70 | 12,73 | 1,80% | - |
| 25.11.2020 | 12,48 | 12,60 | 12,47 | 12,51 | 1,58% | - |
| 24.11.2020 | 12,17 | 12,32 | 12,15 | 12,31 | 1,36% | - |
| 23.11.2020 | 12,15 | 12,15 | 12,15 | 12,15 | -1,22% | - |
| 20.11.2020 | 12,32 | 12,35 | 12,27 | 12,30 | -0,36% | - |
| 19.11.2020 | 12,26 | 12,35 | 12,24 | 12,34 | -0,20% | - |
| 18.11.2020 | 12,44 | 12,46 | 12,35 | 12,37 | -0,28% | - |
| 17.11.2020 | 12,42 | 12,42 | 12,40 | 12,40 | 0,40% | - |
| 16.11.2020 | 12,40 | 12,42 | 12,30 | 12,35 | 0,45% | - |
| 13.11.2020 | 12,32 | 12,37 | 12,20 | 12,30 | 2,33% | - |
| 12.11.2020 | 12,18 | 12,21 | 11,99 | 12,02 | 1,91% | - |
| 11.11.2020 | 11,79 | 11,83 | 11,79 | 11,79 | -0,84% | - |
| 10.11.2020 | 11,76 | 11,92 | 11,75 | 11,89 | 3,71% | - |
| 09.11.2020 | 11,49 | 11,58 | 11,34 | 11,47 | 1,96% | - |
| 06.11.2020 | 11,97 | 11,97 | 11,16 | 11,25 | -0,27% | - |
| 05.11.2020 | 11,37 | 11,38 | 11,23 | 11,28 | 1,17% | - |
| 04.11.2020 | 11,13 | 11,27 | 11,12 | 11,15 | -0,45% | - |
| 03.11.2020 | 11,12 | 11,22 | 11,08 | 11,20 | -0,27% | - |
| 02.11.2020 | 11,23 | 11,29 | 11,18 | 11,23 | 0,18% | - |
| 30.10.2020 | 11,14 | 11,24 | 11,10 | 11,21 | 0,09% | - |
| 29.10.2020 | 11,23 | 11,36 | 11,16 | 11,20 | 6,87% | - |
| 28.10.2020 | 10,60 | 10,76 | 10,45 | 10,48 | -2,78% | - |
| 27.10.2020 | 10,95 | 10,95 | 10,77 | 10,78 | -2,53% | - |
| 26.10.2020 | 11,08 | 11,12 | 11,02 | 11,06 | -2,56% | - |
| 23.10.2020 | 11,36 | 11,36 | 11,25 | 11,35 | 2,39% | - |
| 22.10.2020 | 10,99 | 11,10 | 10,96 | 11,08 | -0,49% | - |
| 21.10.2020 | 11,08 | 11,17 | 11,06 | 11,14 | -0,80% | - |
| 20.10.2020 | 11,24 | 11,28 | 11,20 | 11,23 | 2,28% | - |
| 19.10.2020 | 10,99 | 11,10 | 10,94 | 10,98 | -1,17% | - |
| 16.10.2020 | 11,08 | 11,16 | 11,08 | 11,11 | -2,03% | - |
| 15.10.2020 | 11,24 | 11,34 | 11,20 | 11,34 | 0,67% | - |
| 14.10.2020 | 11,34 | 11,36 | 11,26 | 11,26 | -1,31% | - |
| 13.10.2020 | 11,41 | 11,45 | 11,37 | 11,41 | 0,97% | - |
| 12.10.2020 | 11,29 | 11,34 | 11,25 | 11,30 | 0,58% | - |
| 09.10.2020 | 11,05 | 11,29 | 11,04 | 11,24 | 3,79% | - |
| 08.10.2020 | 10,72 | 10,84 | 10,70 | 10,83 | 1,50% | - |
| 07.10.2020 | 10,61 | 10,70 | 10,57 | 10,67 | -0,42% | - |
| 06.10.2020 | 10,85 | 10,86 | 10,70 | 10,71 | -0,79% | - |
| 05.10.2020 | 10,79 | 10,80 | 10,79 | 10,80 | 4,25% | - |