Deutsche Märkte geschlossen

Orange S.A. (ORA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9,25-0,05 (-0,54%)
Börsenschluss: 05:38PM CEST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Juli 202210,5310,6110,5110,5510,555.364.390
14. Juli 202210,7210,7210,4210,5310,535.575.925
13. Juli 202210,7110,7610,5510,7210,725.885.797
12. Juli 202210,6710,7810,6010,7710,775.406.016
11. Juli 202210,5910,6210,4510,6010,606.375.268
08. Juli 202210,7010,7110,4610,6010,609.208.001
07. Juli 202211,0611,0910,7410,7410,7410.722.989
06. Juli 202211,1911,2010,9911,0111,016.761.079
05. Juli 202211,2611,2811,0411,1411,149.993.705
04. Juli 202211,3511,4411,2911,3011,304.926.599
01. Juli 202211,2211,3311,0811,2811,285.601.193
30. Juni 202211,1911,2711,1411,2211,227.355.909
29. Juni 202211,2411,3611,1111,2611,267.646.235
28. Juni 202211,1411,3511,1411,2911,296.264.223
27. Juni 202211,1111,1811,0711,1311,134.513.437
24. Juni 202211,0011,1710,9711,1111,118.608.870
23. Juni 202211,0611,1411,0211,0411,046.228.557
22. Juni 202211,0911,1610,9511,1211,128.972.397
21. Juni 202211,0211,0310,9110,9410,944.462.333
20. Juni 202210,8911,0810,8811,0311,035.105.041
17. Juni 202210,8911,0010,8210,9410,9413.742.334
16. Juni 202210,8610,9610,8210,9110,917.502.446
15. Juni 202210,8510,9610,8410,8810,886.925.007
14. Juni 202210,9011,0410,8610,8610,865.258.107
13. Juni 202210,9710,9710,7910,9010,907.871.493
10. Juni 202210,8510,8710,6410,8010,808.072.315
09. Juni 202210,8210,8910,8110,8510,855.530.037
08. Juni 202211,0811,0910,8110,8510,859.191.241
07. Juni 202211,0911,1111,0511,1011,107.796.385
06. Juni 202211,6011,6011,4211,4911,497.142.524
03. Juni 202211,5611,5711,4811,5611,565.394.355
02. Juni 202211,6811,6911,5011,5511,556.084.988
01. Juni 202211,6911,7311,6011,6311,637.246.550
31. Mai 202211,5611,6711,5411,6511,6516.062.208
30. Mai 202211,6811,6911,4211,5911,596.996.833
27. Mai 202211,8111,8311,7011,7011,705.269.074
26. Mai 202211,8011,9011,7711,7811,784.762.224
25. Mai 202211,9011,9411,7611,7611,767.121.456
24. Mai 202211,7411,8111,6911,8111,816.765.569
23. Mai 202211,6211,7011,6011,7011,707.353.826
20. Mai 202211,5511,6211,5111,5811,587.577.498
19. Mai 202211,6611,7011,5011,5511,557.935.751
18. Mai 202211,7311,7511,6511,6911,695.867.333
17. Mai 202211,7811,8111,6611,7311,735.377.124
16. Mai 202211,6511,8011,6511,7211,726.113.818
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...