11,128$
-0,91%
Echtzeit-Aktienkurs Orange
Bid:
Ask:
Aktienkurse zur Orange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,11 | 11,14 | 11,07 | 11,13 | -0,89% | 711.720,00 |
| 25.04.2024 | 11,20 | 11,25 | 11,15 | 11,23 | -0,80% | 608.183,00 |
| 24.04.2024 | 11,29 | 11,37 | 11,24 | 11,32 | -2,83% | 426.612,00 |
| 23.04.2024 | 11,76 | 11,84 | 11,63 | 11,65 | -1,10% | 420.054,00 |
| 22.04.2024 | 11,70 | 11,80 | 11,69 | 11,78 | 2,35% | 481.496,00 |
| 19.04.2024 | 11,52 | 11,58 | 11,49 | 11,51 | 1,41% | 276.379,00 |
| 18.04.2024 | 11,29 | 11,37 | 11,29 | 11,35 | 1,52% | 333.137,00 |
| 17.04.2024 | 11,24 | 11,26 | 11,16 | 11,18 | 1,27% | 385.483,00 |
| 16.04.2024 | 11,02 | 11,11 | 11,01 | 11,04 | 0,27% | 1.725.670,00 |
| 15.04.2024 | 11,06 | 11,07 | 10,98 | 11,01 | -0,18% | 280.803,00 |
| 12.04.2024 | 11,08 | 11,14 | 11,03 | 11,03 | -0,90% | 264.738,00 |
| 11.04.2024 | 11,21 | 11,22 | 11,08 | 11,13 | -0,36% | 294.100,00 |
| 10.04.2024 | 11,29 | 11,29 | 11,14 | 11,17 | -2,70% | 260.384,00 |
| 09.04.2024 | 11,49 | 11,51 | 11,41 | 11,48 | -0,35% | 381.908,00 |
| 08.04.2024 | 11,49 | 11,56 | 11,45 | 11,52 | 0,00% | 472.433,00 |
| 05.04.2024 | 11,59 | 11,60 | 11,52 | 11,52 | -1,45% | 246.446,00 |
| 04.04.2024 | 11,78 | 11,81 | 11,66 | 11,69 | -0,34% | 196.991,00 |
| 03.04.2024 | 11,74 | 11,76 | 11,69 | 11,73 | 0,26% | 309.310,00 |
| 02.04.2024 | 11,70 | 11,74 | 11,66 | 11,70 | -0,09% | 190.243,00 |
| 01.04.2024 | 11,60 | 11,74 | 11,53 | 11,71 | -0,51% | 167.762,00 |
| 28.03.2024 | 11,71 | 11,77 | 11,71 | 11,77 | 0,94% | 291.463,00 |
| 27.03.2024 | 11,67 | 11,75 | 11,63 | 11,66 | 2,10% | 262.622,00 |
| 26.03.2024 | 11,53 | 11,55 | 11,42 | 11,42 | -0,70% | 568.090,00 |
| 25.03.2024 | 11,55 | 11,61 | 11,50 | 11,50 | 0,35% | 315.482,00 |
| 22.03.2024 | 11,54 | 11,54 | 11,43 | 11,46 | 0,53% | 288.757,00 |
| 21.03.2024 | 11,49 | 11,52 | 11,40 | 11,40 | -1,72% | 264.588,00 |
| 20.03.2024 | 11,47 | 11,60 | 11,45 | 11,60 | 0,78% | 260.856,00 |
| 19.03.2024 | 11,56 | 11,58 | 11,49 | 11,51 | -0,09% | 272.469,00 |
| 18.03.2024 | 11,59 | 11,59 | 11,49 | 11,52 | 0,35% | 322.208,00 |
| 15.03.2024 | 11,54 | 11,55 | 11,46 | 11,48 | 0,88% | 656.144,00 |
| 14.03.2024 | 11,44 | 11,45 | 11,36 | 11,38 | -0,09% | 287.775,00 |
| 13.03.2024 | 11,40 | 11,47 | 11,39 | 11,39 | -0,35% | 790.794,00 |
| 12.03.2024 | 11,56 | 11,56 | 11,38 | 11,43 | -1,47% | 733.085,00 |
| 11.03.2024 | 11,64 | 11,65 | 11,60 | 11,60 | -0,34% | 265.817,00 |
| 08.03.2024 | 11,50 | 11,64 | 11,50 | 11,64 | 1,22% | 193.609,00 |
| 07.03.2024 | 11,65 | 11,67 | 11,50 | 11,50 | -0,17% | 281.229,00 |
| 06.03.2024 | 11,55 | 11,57 | 11,50 | 11,52 | 0,00% | 166.501,00 |
| 05.03.2024 | 11,44 | 11,55 | 11,43 | 11,52 | 0,17% | 252.662,00 |
| 04.03.2024 | 11,45 | 11,53 | 11,43 | 11,50 | -0,17% | 352.034,00 |
| 01.03.2024 | 11,50 | 11,52 | 11,45 | 11,52 | 0,17% | 215.521,00 |
| 29.02.2024 | 11,58 | 11,61 | 11,48 | 11,50 | -0,69% | 258.850,00 |
| 28.02.2024 | 11,61 | 11,63 | 11,58 | 11,58 | -0,94% | 187.147,00 |
| 27.02.2024 | 11,62 | 11,71 | 11,62 | 11,69 | 0,52% | 208.877,00 |
| 26.02.2024 | 11,63 | 11,65 | 11,61 | 11,63 | -0,51% | 204.920,00 |
| 23.02.2024 | 11,55 | 11,69 | 11,53 | 11,69 | 0,26% | 209.633,00 |
| 22.02.2024 | 11,75 | 11,76 | 11,65 | 11,66 | -1,02% | 229.649,00 |
| 21.02.2024 | 11,74 | 11,78 | 11,72 | 11,78 | -0,08% | 214.317,00 |
| 20.02.2024 | 11,74 | 11,82 | 11,74 | 11,79 | 1,64% | 306.289,00 |
| 16.02.2024 | 11,61 | 11,63 | 11,53 | 11,60 | -0,43% | 245.912,00 |
| 15.02.2024 | 11,58 | 11,69 | 11,56 | 11,65 | 1,92% | 487.328,00 |
| 14.02.2024 | 11,44 | 11,45 | 11,39 | 11,43 | 0,09% | 288.843,00 |
| 13.02.2024 | 11,50 | 11,51 | 11,40 | 11,42 | 0,09% | 229.209,00 |
| 12.02.2024 | 11,41 | 11,43 | 11,40 | 11,41 | 0,00% | 229.749,00 |
| 09.02.2024 | 11,36 | 11,42 | 11,35 | 11,41 | -0,26% | 285.121,00 |
| 08.02.2024 | 11,43 | 11,47 | 11,43 | 11,44 | -1,12% | 187.791,00 |
| 07.02.2024 | 11,59 | 11,59 | 11,51 | 11,57 | -0,69% | 227.947,00 |
| 06.02.2024 | 11,64 | 11,66 | 11,62 | 11,65 | -0,68% | 182.686,00 |
| 05.02.2024 | 11,67 | 11,73 | 11,65 | 11,73 | -1,18% | 259.116,00 |
| 02.02.2024 | 11,94 | 11,94 | 11,85 | 11,87 | -0,59% | 270.377,00 |
| 01.02.2024 | 11,91 | 11,96 | 11,86 | 11,94 | 0,08% | 281.910,00 |
| 31.01.2024 | 11,98 | 12,01 | 11,91 | 11,93 | -0,42% | 305.070,00 |
| 30.01.2024 | 11,95 | 12,00 | 11,92 | 11,98 | -0,33% | 269.149,00 |
| 29.01.2024 | 11,91 | 12,02 | 11,87 | 12,02 | -1,31% | 205.376,00 |
| 26.01.2024 | 12,14 | 12,20 | 12,14 | 12,18 | 0,00% | 176.126,00 |
| 25.01.2024 | 12,20 | 12,22 | 12,15 | 12,18 | -0,57% | 164.522,00 |
| 24.01.2024 | 12,32 | 12,36 | 12,24 | 12,25 | -0,33% | 225.931,00 |
| 23.01.2024 | 12,21 | 12,29 | 12,21 | 12,29 | 0,49% | 152.635,00 |
| 22.01.2024 | 12,23 | 12,28 | 12,21 | 12,23 | 0,08% | 215.619,00 |
| 19.01.2024 | 12,18 | 12,22 | 12,18 | 12,22 | 0,33% | 182.885,00 |
| 18.01.2024 | 12,12 | 12,18 | 12,11 | 12,18 | 0,00% | 210.853,00 |
| 17.01.2024 | 12,09 | 12,18 | 12,04 | 12,18 | 1,08% | 241.878,00 |
| 16.01.2024 | 12,00 | 12,09 | 12,00 | 12,05 | 2,12% | 212.137,00 |
| 12.01.2024 | 11,79 | 11,83 | 11,77 | 11,80 | 1,99% | 250.288,00 |
| 11.01.2024 | 11,67 | 11,67 | 11,54 | 11,57 | 0,09% | 221.064,00 |
| 10.01.2024 | 11,56 | 11,60 | 11,53 | 11,56 | 0,35% | 160.205,00 |
| 09.01.2024 | 11,58 | 11,58 | 11,50 | 11,52 | -2,04% | 364.615,00 |
| 08.01.2024 | 11,71 | 11,79 | 11,68 | 11,76 | 0,34% | 276.038,00 |
| 05.01.2024 | 11,72 | 11,84 | 11,67 | 11,72 | 0,43% | 245.342,00 |
| 04.01.2024 | 11,69 | 11,71 | 11,65 | 11,67 | 1,04% | 194.882,00 |
| 03.01.2024 | 11,57 | 11,61 | 11,55 | 11,55 | 0,26% | 257.526,00 |
| 02.01.2024 | 11,45 | 11,53 | 11,45 | 11,52 | 0,79% | 254.700,00 |
| 29.12.2023 | 11,39 | 11,43 | 11,39 | 11,43 | -0,26% | 268.595,00 |
| 28.12.2023 | 11,46 | 11,49 | 11,43 | 11,46 | -1,12% | 377.412,00 |
| 27.12.2023 | 11,49 | 11,60 | 11,47 | 11,59 | 0,26% | 478.162,00 |
| 26.12.2023 | 11,54 | 11,58 | 11,54 | 11,56 | 0,17% | 127.027,00 |
| 22.12.2023 | 11,59 | 11,60 | 11,53 | 11,54 | 0,35% | 220.474,00 |
| 21.12.2023 | 11,46 | 11,50 | 11,45 | 11,50 | 0,70% | 351.807,00 |
| 20.12.2023 | 11,44 | 11,49 | 11,42 | 11,42 | 0,44% | 373.697,00 |
| 19.12.2023 | 11,39 | 11,41 | 11,37 | 11,37 | -0,26% | 403.427,00 |
| 18.12.2023 | 11,49 | 11,49 | 11,39 | 11,40 | -0,70% | 371.251,00 |
| 15.12.2023 | 11,54 | 11,58 | 11,46 | 11,48 | -1,88% | 350.738,00 |
| 14.12.2023 | 11,67 | 11,74 | 11,67 | 11,70 | -0,59% | 265.701,00 |
| 13.12.2023 | 11,70 | 11,77 | 11,63 | 11,77 | -2,00% | 256.993,00 |
| 12.12.2023 | 12,00 | 12,03 | 11,98 | 12,01 | 0,42% | 207.088,00 |
| 11.12.2023 | 11,93 | 11,99 | 11,92 | 11,96 | 0,08% | 165.701,00 |
| 08.12.2023 | 11,93 | 11,97 | 11,90 | 11,95 | -0,42% | 221.995,00 |
| 07.12.2023 | 12,02 | 12,02 | 11,98 | 12,00 | 0,00% | 242.783,00 |
| 06.12.2023 | 12,01 | 12,04 | 11,98 | 12,00 | 0,00% | 255.486,00 |
| 05.12.2023 | 12,01 | 12,08 | 12,00 | 12,00 | -0,08% | 278.035,00 |
| 04.12.2023 | 11,95 | 12,04 | 11,95 | 12,01 | -0,17% | 402.789,00 |