Orange SA ORA
EURONEXT · Frankreich · Kommunikation
€13,82+0,11 (+0,80 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,81 | +0,80 % | €13,60 | €13,86 | €13,52 | 4,95M |
| 2026-09-30 | €13,70 | -0,18 % | €13,69 | €13,74 | €13,57 | 8,26M |
| 2026-09-29 | €13,73 | -1,51 % | €13,90 | €13,90 | €13,69 | 7,01M |
| 2026-09-28 | €13,94 | -1,55 % | €14,22 | €14,26 | €13,94 | 3,41M |
| 2026-09-25 | €14,16 | +1,03 % | €14,01 | €14,16 | €13,98 | 4,22M |
| 2026-09-24 | €14,02 | -0,32 % | €14,19 | €14,20 | €13,94 | 5,48M |
| 2026-09-23 | €14,06 | -2,33 % | €14,40 | €14,40 | €13,97 | 9,21M |
| 2026-09-22 | €14,40 | -4,13 % | €15,01 | €15,06 | €14,36 | 10,14M |
| 2026-09-21 | €15,02 | -0,10 % | €15,01 | €15,11 | €14,91 | 5,72M |
| 2026-09-18 | €15,03 | -5,83 % | €15,36 | €15,52 | €15,00 | 16,26M |
| 2026-09-17 | €15,96 | +0,54 % | €15,88 | €16,10 | €15,88 | 4,68M |
| 2026-09-16 | €15,88 | +0,38 % | €15,80 | €15,97 | €15,73 | 3,64M |
| 2026-09-15 | €15,81 | +0,09 % | €15,70 | €15,85 | €15,59 | 3,90M |
| 2026-09-14 | €15,80 | +1,64 % | €15,63 | €15,82 | €15,60 | 3,82M |
| 2026-09-11 | €15,55 | +0,19 % | €15,52 | €15,69 | €15,48 | 3,28M |
| 2026-09-10 | €15,52 | +1,97 % | €15,45 | €15,52 | €15,36 | 3,77M |
| 2026-09-09 | €15,22 | -1,01 % | €15,29 | €15,43 | €15,19 | 5,32M |
| 2026-09-08 | €15,37 | +0,46 % | €15,35 | €15,39 | €15,26 | 2,95M |
| 2026-09-07 | €15,30 | -0,26 % | €15,24 | €15,51 | €15,20 | 2,59M |
| 2026-09-04 | €15,34 | -0,42 % | €15,36 | €15,37 | €15,19 | 5,05M |
| 2026-09-03 | €15,40 | -0,80 % | €15,51 | €15,69 | €15,40 | 2,91M |
| 2026-09-02 | €15,53 | +0,13 % | €15,52 | €15,60 | €15,29 | 4,12M |
| 2026-09-01 | €15,51 | +0,68 % | €15,41 | €15,54 | €15,20 | 5,65M |
| 2026-08-31 | €15,40 | +1,38 % | €15,24 | €15,41 | €15,20 | 8,97M |
| 2026-08-28 | €15,19 | +0,63 % | €15,19 | €15,24 | €14,86 | 8,06M |
| 2026-08-27 | €15,10 | -4,19 % | €15,70 | €15,70 | €14,80 | 9,63M |
| 2026-08-26 | €15,76 | -1,25 % | €15,90 | €15,93 | €15,73 | 5,06M |
| 2026-08-25 | €15,96 | +0,82 % | €15,84 | €15,96 | €15,78 | 4,21M |
| 2026-08-24 | €15,83 | -0,85 % | €16,03 | €16,13 | €15,82 | 4,40M |
| 2026-08-21 | €15,97 | -0,87 % | €16,21 | €16,26 | €15,94 | 5,79M |
| 2026-08-20 | €16,10 | -0,22 % | €16,18 | €16,19 | €16,07 | 3,66M |
| 2026-08-19 | €16,14 | -0,25 % | €16,22 | €16,26 | €16,08 | 4,10M |
| 2026-08-18 | €16,18 | -0,09 % | €16,25 | €16,39 | €16,18 | 3,76M |
| 2026-08-17 | €16,19 | -1,28 % | €16,32 | €16,45 | €16,19 | 2,75M |
| 2026-08-14 | €16,41 | +0,74 % | €16,30 | €16,45 | €16,23 | 3,75M |
| 2026-08-13 | €16,28 | +0,84 % | €16,15 | €16,30 | €16,12 | 3,43M |
| 2026-08-12 | €16,15 | +0,09 % | €16,21 | €16,23 | €16,08 | 3,19M |
| 2026-08-11 | €16,14 | +0,06 % | €16,22 | €16,25 | €15,97 | 4,26M |
| 2026-08-10 | €16,13 | -2,01 % | €16,40 | €16,40 | €16,07 | 3,84M |
| 2026-08-07 | €16,45 | +0,83 % | €16,38 | €16,47 | €16,15 | 4,22M |
| 2026-08-06 | €16,32 | +2,64 % | €16,10 | €16,38 | €16,08 | 4,17M |
| 2026-08-05 | €15,90 | -3,26 % | €16,40 | €16,41 | €15,83 | 5,00M |
| 2026-08-04 | €16,43 | -1,02 % | €16,53 | €16,59 | €16,43 | 4,35M |
| 2026-08-03 | €16,60 | +0,21 % | €16,47 | €16,74 | €16,44 | 4,19M |
| 2026-07-31 | €16,57 | -2,96 % | €16,39 | €16,63 | €16,20 | 8,99M |
| 2026-07-30 | €17,08 | -1,87 % | €17,41 | €17,52 | €16,92 | 4,72M |
| 2026-07-29 | €17,40 | +1,31 % | €17,18 | €17,40 | €16,85 | 5,27M |
| 2026-07-28 | €17,17 | +4,63 % | €16,90 | €17,36 | €16,70 | 6,89M |
| 2026-07-27 | €16,42 | +1,58 % | €16,16 | €16,55 | €16,03 | 5,72M |
| 2026-07-24 | €16,16 | -0,77 % | €16,25 | €16,27 | €16,09 | 3,40M |
| 2026-07-23 | €16,28 | -0,85 % | €16,38 | €16,55 | €16,28 | 2,92M |
| 2026-07-22 | €16,42 | +1,48 % | €16,29 | €16,42 | €16,14 | 3,07M |
| 2026-07-21 | €16,18 | -1,52 % | €16,38 | €16,42 | €16,14 | 2,96M |
| 2026-07-20 | €16,43 | -0,18 % | €16,38 | €16,51 | €16,30 | 3,83M |
| 2026-07-17 | €16,47 | +2,27 % | €16,22 | €16,65 | €16,19 | 6,36M |
| 2026-07-16 | €16,10 | -1,26 % | €16,32 | €16,32 | €16,05 | 4,55M |
| 2026-07-15 | €16,31 | -1,00 % | €16,31 | €16,37 | €16,22 | 4,01M |
| 2026-07-14 | €16,47 | +1,23 % | €16,16 | €16,51 | €16,15 | 4,26M |
| 2026-07-13 | €16,27 | +2,52 % | €15,91 | €16,28 | €15,91 | 4,06M |
| 2026-07-10 | €15,87 | +0,03 % | €15,97 | €16,03 | €15,82 | 2,88M |
| 2026-07-09 | €15,86 | -0,53 % | €15,95 | €15,98 | €15,76 | 4,46M |
| 2026-07-08 | €15,95 | +0,19 % | €16,03 | €16,05 | €15,73 | 4,50M |
| 2026-07-07 | €15,92 | +1,40 % | €15,76 | €16,05 | €15,72 | 5,10M |
| 2026-07-06 | €15,70 | -1,01 % | €15,86 | €15,86 | €15,63 | 4,04M |
| 2026-07-03 | €15,86 | -0,06 % | €15,86 | €15,93 | €15,74 | 2,91M |
| 2026-07-02 | €15,87 | +0,67 % | €15,78 | €15,98 | €15,78 | 5,59M |
| 2026-07-01 | €15,77 | -4,48 % | €16,51 | €16,54 | €15,70 | 8,85M |
| 2026-06-30 | €16,50 | -1,64 % | €16,81 | €16,81 | €16,47 | 5,54M |
| 2026-06-29 | €16,78 | -1,18 % | €16,95 | €16,99 | €16,66 | 4,40M |
| 2026-06-26 | €16,98 | -0,15 % | €17,11 | €17,18 | €16,98 | 3,72M |
| 2026-06-25 | €17,00 | +0,68 % | €16,95 | €17,13 | €16,91 | 3,29M |
| 2026-06-24 | €16,89 | -0,09 % | €16,86 | €17,02 | €16,84 | 3,54M |
| 2026-06-23 | €16,91 | +0,24 % | €17,00 | €17,11 | €16,88 | 3,91M |
| 2026-06-22 | €16,86 | -1,29 % | €17,08 | €17,13 | €16,66 | 6,45M |
| 2026-06-19 | €17,08 | +0,47 % | €17,07 | €17,08 | €16,86 | 12,42M |
| 2026-06-18 | €17,00 | +0,41 % | €16,99 | €17,11 | €16,83 | 4,54M |
| 2026-06-17 | €16,93 | -3,26 % | €17,20 | €17,20 | €16,67 | 7,47M |
| 2026-06-16 | €17,50 | -0,14 % | €17,61 | €17,65 | €17,39 | 4,53M |
| 2026-06-15 | €17,53 | -1,71 % | €17,77 | €17,77 | €17,27 | 4,11M |
| 2026-06-12 | €17,83 | +0,42 % | €17,73 | €17,84 | €17,45 | 4,88M |
| 2026-06-11 | €17,76 | -1,44 % | €17,62 | €17,83 | €17,56 | 4,12M |
| 2026-06-10 | €18,02 | +2,07 % | €17,63 | €18,02 | €17,59 | 4,12M |
| 2026-06-09 | €17,66 | -0,81 % | €17,81 | €17,95 | €17,58 | 4,55M |
| 2026-06-08 | €17,80 | +2,09 % | €17,52 | €17,85 | €17,36 | 4,82M |
| 2026-06-05 | €17,43 | -0,34 % | €17,53 | €17,59 | €17,40 | 3,50M |
| 2026-06-04 | €17,50 | -1,19 % | €17,60 | €17,80 | €17,44 | 2,54M |
| 2026-06-03 | €17,70 | +0,28 % | €17,77 | €17,86 | €17,53 | 3,40M |
| 2026-06-02 | €17,66 | -1,40 % | €17,87 | €17,89 | €17,61 | 3,35M |
| 2026-06-01 | €17,91 | -0,17 % | €17,88 | €17,96 | €17,66 | 3,83M |
| 2026-05-29 | €17,93 | -0,86 % | €18,13 | €18,19 | €17,90 | 6,76M |