Deutsche Märkte geschlossen

Orange S.A. (ORA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9,65-0,11 (-1,10%)
Börsenschluss: 05:39PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20229,759,779,609,659,6511.790.057
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20229,859,869,789,849,846.911.740
28. Nov. 20229,949,969,779,889,887.611.797
25. Nov. 20229,949,999,929,939,934.718.100
24. Nov. 20229,889,989,869,939,937.310.500
23. Nov. 20229,929,949,859,879,876.184.474
22. Nov. 20229,889,979,879,889,885.820.240
21. Nov. 20229,859,949,809,899,897.216.158
18. Nov. 20229,779,879,779,819,818.851.048
17. Nov. 20229,809,809,629,739,735.628.199
16. Nov. 20229,769,799,639,769,765.881.851
15. Nov. 20229,729,839,699,769,767.094.799
14. Nov. 20229,699,869,689,759,758.185.189
11. Nov. 20229,759,759,579,689,688.206.852
10. Nov. 20229,769,879,729,769,768.877.185
09. Nov. 20229,839,849,669,759,756.490.212
08. Nov. 20229,749,839,739,789,785.489.003
07. Nov. 20229,769,769,679,759,757.481.200
04. Nov. 20229,669,829,639,769,767.819.801
03. Nov. 20229,799,829,639,699,694.537.835
02. Nov. 20229,719,799,699,779,775.872.948
01. Nov. 20229,679,759,629,709,705.230.628
31. Okt. 20229,589,679,549,639,637.257.178
28. Okt. 20229,429,649,419,559,557.837.099
27. Okt. 20229,479,539,429,439,437.278.377
26. Okt. 20229,429,519,389,429,427.194.901
25. Okt. 20229,569,579,179,409,4010.903.105
24. Okt. 20229,449,569,409,499,497.702.820
21. Okt. 20229,499,519,379,459,457.370.791
20. Okt. 20229,569,659,409,489,486.462.847
19. Okt. 20229,429,609,419,539,5311.490.873
18. Okt. 20229,459,469,329,419,414.245.406
17. Okt. 20229,349,449,349,419,415.031.327
14. Okt. 20229,389,409,279,329,325.964.743
13. Okt. 20229,189,379,159,279,275.579.650
12. Okt. 20229,339,389,149,269,266.212.996
11. Okt. 20229,279,309,209,309,304.419.914
10. Okt. 20229,229,389,219,289,286.174.571
07. Okt. 20229,109,259,089,219,215.738.280
06. Okt. 20229,289,289,129,129,127.600.828
05. Okt. 20229,509,519,269,329,328.115.387
04. Okt. 20229,489,529,429,499,499.273.705
03. Okt. 20229,249,509,189,429,427.579.981
30. Sept. 20229,309,379,249,259,2511.702.067
29. Sept. 20229,459,479,239,309,309.770.512
28. Sept. 20229,499,549,409,509,505.053.268
27. Sept. 20229,589,619,489,519,517.002.117
26. Sept. 20229,719,729,499,579,576.976.862
23. Sept. 20229,869,889,659,719,717.058.093
22. Sept. 20229,719,889,709,849,846.747.563
21. Sept. 20229,809,829,699,759,755.948.176
20. Sept. 202210,0510,059,779,809,808.524.173
19. Sept. 202210,0810,089,9210,0410,044.065.646
16. Sept. 202210,1510,1810,0710,0710,0712.188.090
15. Sept. 202210,1710,2210,1010,1510,154.738.095
14. Sept. 202210,1810,2110,0710,1410,146.413.789
13. Sept. 202210,1910,3310,1410,2310,237.746.212
12. Sept. 202210,0910,2610,0610,2010,207.333.681
09. Sept. 202210,0510,1810,0310,1010,105.318.906
08. Sept. 202210,1410,2310,0310,0610,065.136.982
07. Sept. 202210,1510,2010,1010,1010,105.020.796
06. Sept. 202210,1210,2210,1010,1910,193.885.233
05. Sept. 202210,1010,1610,0810,1310,134.412.305
02. Sept. 202210,1210,2110,0610,1810,185.949.269
01. Sept. 202210,0110,159,9810,1410,145.807.608
31. Aug. 202210,2010,2410,0510,1010,106.641.718
30. Aug. 202210,2110,2610,1410,1610,164.308.661
29. Aug. 202210,0110,209,9710,2010,204.507.754
26. Aug. 202210,1910,199,9710,0310,036.460.553
25. Aug. 202210,1710,2110,1110,1510,153.235.763
24. Aug. 202210,2810,2910,1410,1710,174.899.202
23. Aug. 202210,3710,3910,2810,3010,303.928.770
22. Aug. 202210,3610,3810,2510,3510,356.023.365
19. Aug. 202210,3410,4110,3110,3810,384.727.590
18. Aug. 202210,3510,4010,2810,3310,333.820.221
17. Aug. 202210,3610,4310,2610,3310,335.681.923
16. Aug. 202210,1810,3910,1810,3010,307.118.675
15. Aug. 202210,1410,1710,0810,1710,173.564.407
12. Aug. 202210,1010,1710,0610,1210,124.072.850
11. Aug. 202210,1510,2010,0610,1110,114.647.606
10. Aug. 202210,1810,2910,0910,1110,116.937.317
09. Aug. 202210,0310,2310,0010,1810,185.469.430
08. Aug. 202210,1510,1610,0310,0610,064.278.746
05. Aug. 20229,9810,129,9010,1210,125.813.802
04. Aug. 20229,9510,019,809,939,935.551.217
03. Aug. 202210,0510,059,919,949,945.633.610
02. Aug. 20229,9810,169,9610,0810,086.308.343
01. Aug. 20229,9610,129,959,969,964.296.027
29. Juli 20229,9510,069,8810,0010,009.407.676
28. Juli 202210,0910,169,739,939,9310.494.419
27. Juli 202210,1810,2010,0810,1610,168.070.922
26. Juli 202210,2210,2410,0710,2410,245.848.279
25. Juli 202210,1510,3210,1010,2710,276.047.150
22. Juli 202210,2710,3010,0810,1210,129.886.858
21. Juli 202210,3810,4110,2010,3010,305.994.845
20. Juli 202210,5210,5810,3410,4310,438.667.336
19. Juli 202210,4410,6110,4410,5510,556.086.558
18. Juli 202210,5510,6010,4910,5010,505.073.038
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...