Deutsche Märkte öffnen in 8 Stunden 46 Minuten

Orange S.A. (ORA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,17+0,05 (+0,43%)
Börsenschluss: 05:36PM CET
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2023------
05. Dez. 2023------
04. Dez. 202311,0811,1210,9611,1211,125.864.440
01. Dez. 202311,3511,4111,3111,3811,385.366.638
30. Nov. 202311,2411,3511,2411,3011,3011.423.747
29. Nov. 202311,3011,3511,2011,2611,264.377.399
28. Nov. 202311,2211,3611,1811,3011,304.905.308
27. Nov. 202311,2011,2611,2011,2411,243.618.975
24. Nov. 202311,1111,1911,0911,1711,172.548.668
23. Nov. 202311,0911,1411,0711,1211,123.324.421
22. Nov. 202311,0711,1311,0611,0811,082.816.041
21. Nov. 202311,0511,0710,9711,0411,043.023.764
20. Nov. 202311,0211,1311,0011,0311,033.316.821
17. Nov. 202311,0411,1011,0011,0811,085.002.940
16. Nov. 202310,9811,0610,9710,9910,994.566.069
15. Nov. 202310,9510,9910,8610,9110,914.221.236
14. Nov. 202311,1111,1310,9210,9510,955.846.421
13. Nov. 202311,0711,1611,0511,0911,095.534.463
10. Nov. 202311,0411,1511,0111,0511,054.361.201
09. Nov. 202310,9711,0410,9411,0311,033.627.493
08. Nov. 202310,9610,9910,8810,9710,973.338.356
07. Nov. 202311,1111,1110,9710,9710,974.650.059
06. Nov. 202311,1411,1811,0811,1011,103.598.565
03. Nov. 202311,2211,2211,0611,1411,144.297.854
02. Nov. 202311,2211,2711,1611,2011,204.748.567
01. Nov. 202311,1311,2111,1111,1911,192.387.124
31. Okt. 202311,0811,1411,0411,1111,115.583.253
30. Okt. 202311,0311,0710,9911,0611,063.411.970
27. Okt. 202311,0011,0810,9811,0111,014.868.370
26. Okt. 202310,9110,9910,8510,9310,933.836.792
25. Okt. 202310,7910,9110,7810,8810,884.219.275
24. Okt. 202310,6510,8710,5410,8410,847.154.439
23. Okt. 202310,8010,8310,7510,7610,764.838.239
20. Okt. 202310,8610,8910,7610,8410,845.279.075
19. Okt. 202310,9510,9810,8610,9110,914.653.774
18. Okt. 202310,9511,0310,9111,0011,003.811.246
17. Okt. 202310,9311,0110,9110,9410,943.337.301
16. Okt. 202311,0811,0910,9110,9310,934.157.906
13. Okt. 202310,9311,0710,9311,0411,044.229.419
12. Okt. 202311,0311,0310,8710,9410,944.433.552
11. Okt. 202311,0211,0911,0011,0111,015.560.136
10. Okt. 202311,0411,0810,9811,0011,004.545.461
09. Okt. 202310,9711,0410,9411,0011,005.167.002
06. Okt. 202311,0311,0310,8810,9810,984.607.150
05. Okt. 202311,0211,0310,9310,9910,994.389.587
04. Okt. 202310,9111,0810,8810,9910,996.700.245
03. Okt. 202310,9310,9310,7110,7810,785.113.620
02. Okt. 202310,8610,9510,8610,9010,904.299.947
29. Sept. 202310,7710,8910,7110,8610,865.253.065
28. Sept. 202310,8610,9110,7810,8010,804.491.127
27. Sept. 202310,9810,9810,7810,8210,824.534.232
26. Sept. 202311,0011,0010,9310,9910,993.932.529
25. Sept. 202311,1011,1310,9210,9910,994.663.376
22. Sept. 202311,2211,2211,0811,0911,095.274.634
21. Sept. 202311,2711,2911,1511,2911,296.045.463
20. Sept. 202311,2011,3211,1911,2511,254.848.480
19. Sept. 202311,1211,1711,0911,1711,174.100.561
18. Sept. 202311,0411,1111,0111,1011,105.499.200
15. Sept. 202311,0011,1311,0011,0611,0614.716.059
14. Sept. 202310,9711,0410,9610,9810,985.926.455
13. Sept. 202310,9510,9810,8510,9210,923.583.749
12. Sept. 202310,9511,0410,9410,9710,973.732.996
11. Sept. 202310,8510,9210,8410,9210,923.651.782
08. Sept. 202310,7810,8410,7210,7910,793.344.534
07. Sept. 202310,5510,7910,5210,7810,786.372.849
06. Sept. 202310,4310,5510,4110,5510,555.325.840
05. Sept. 202310,3510,4010,2110,3810,383.652.963
04. Sept. 202310,4510,4810,3610,3810,382.730.534
01. Sept. 202310,3810,4810,3510,4310,432.874.381
31. Aug. 202310,3910,4810,3610,3610,366.266.670
30. Aug. 202310,4010,4210,3610,3710,372.289.801
29. Aug. 202310,3410,4110,3310,3710,374.559.647
28. Aug. 202310,2810,3710,2810,3110,312.913.701
25. Aug. 202310,2610,3310,2310,2610,262.455.927
24. Aug. 202310,2710,3110,2010,2410,242.576.746
23. Aug. 202310,2010,2810,1910,2710,272.917.774
22. Aug. 202310,2410,2910,1910,1910,192.722.299
21. Aug. 202310,2310,2910,2010,2210,223.100.929
18. Aug. 202310,2210,2710,1710,2610,263.613.295
17. Aug. 202310,1910,2310,1410,2210,222.884.987
16. Aug. 202310,2310,2310,1910,2210,222.841.281
15. Aug. 202310,3110,3510,2310,2410,243.194.151
14. Aug. 202310,2710,3510,2510,3210,324.636.326
11. Aug. 202310,2310,2910,2210,2610,263.244.501
10. Aug. 202310,2010,2710,1610,2310,234.241.554
09. Aug. 202310,1110,2010,0710,1710,174.480.490
08. Aug. 202310,0710,1210,0510,0910,092.721.924
07. Aug. 2023------
04. Aug. 202310,1310,1510,0410,0910,094.374.790
03. Aug. 202310,1710,179,9810,0910,096.978.060
02. Aug. 202310,2110,2310,1210,2110,217.497.183
01. Aug. 202310,2710,3110,1910,2310,234.793.421
31. Juli 202310,3610,3810,2810,2810,285.469.302
28. Juli 202310,4310,4810,3410,3910,396.004.208
27. Juli 202310,5910,6010,4410,4810,486.569.232
26. Juli 202310,5710,6010,2810,5110,519.700.654
25. Juli 202310,8510,8510,7310,7310,734.800.905
24. Juli 202310,8110,9610,8010,8610,864.285.265
21. Juli 202310,8310,8510,7110,7610,765.009.500
20. Juli 202310,6210,8210,5910,7910,797.089.204
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...