WKN: | A403M5 |
ISIN: | FR001400NLM4 |
Land: | Frankreich |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Gesundheit |
Weshalb die Orpea-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
10,53 10,54 |
10,61 10,53 |
10,53 | 10,54 |
0 -2,50% |
-2,50% |
18.07.2025 |
10,90 10,81 |
10,90 10,81 |
10,81 | 10,81 |
0 -1,28% |
-1,28% |
17.07.2025 |
11,02 10,95 |
11,09 10,87 |
10,87 | 10,95 |
0 -1,08% |
-1,08% |
16.07.2025 |
11,01 11,07 |
11,07 11,01 |
11,01 | 11,07 |
0 -0,98% |
-0,98% |
15.07.2025 |
11,38 11,18 |
11,47 11,18 |
11,18 | 11,18 |
0 -1,15% |
-1,15% |
14.07.2025 |
11,29 11,31 |
11,39 11,29 |
11,29 | 11,31 |
0 -4,40% |
-4,40% |
11.07.2025 |
12,05 11,83 |
12,12 11,83 |
11,83 | 11,83 |
0 -2,39% |
-2,39% |
10.07.2025 |
11,43 12,12 |
12,12 11,43 |
11,43 | 12,12 |
0 7,92% |
7,92% |
09.07.2025 |
11,36 11,23 |
11,36 11,21 |
11,21 | 11,23 |
0 -0,44% |
-0,44% |
08.07.2025 |
11,26 11,28 |
11,48 11,26 |
11,26 | 11,28 |
0 -3,42% |
-3,42% |
07.07.2025 |
11,68 11,68 |
11,68 11,68 |
11,68 | 11,68 |
0 0,26% |
0,26% |
04.07.2025 |
11,54 11,65 |
11,65 11,54 |
11,54 | 11,65 |
0 -1,77% |
-1,77% |
03.07.2025 |
11,31 11,86 |
11,86 11,31 |
11,31 | 11,86 |
0 8,11% |
8,11% |
02.07.2025 |
10,97 10,97 |
10,97 10,97 |
10,97 | 10,97 |
0 0,92% |
0,92% |
01.07.2025 |
11,13 10,87 |
11,26 10,87 |
10,87 | 10,87 |
0 3,52% |
3,52% |
30.06.2025 |
10,50 10,50 |
10,50 10,50 |
10,50 | 10,50 |
0 -0,66% |
-0,66% |
27.06.2025 |
10,46 10,57 |
10,57 10,46 |
10,46 | 10,57 |
0 -9,04% |
-9,04% |
26.06.2025 |
11,39 11,62 |
11,62 11,39 |
11,39 | 11,62 |
0 3,47% |
3,47% |
25.06.2025 |
11,23 11,23 |
11,23 11,23 |
11,23 | 11,23 |
0 8,71% |
8,71% |
24.06.2025 |
10,33 10,33 |
10,33 10,33 |
10,33 | 10,33 |
0 -3,10% |
-3,10% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
2.621,19 2.238,69 |
2.675,75 2.005,62 |
2.005,62 | 2.238,69 | -14,59% |
Februar |
2.238,69 2.433,20 |
2.467,00 2.238,69 |
2.238,69 | 2.433,20 | 8,69% |
März |
2.433,20 2.195,99 |
2.439,72 1.970,04 |
1.970,04 | 2.195,99 | -9,75% |
April |
2.195,99 2.057,22 |
2.261,22 1.973,60 |
1.973,60 | 2.057,22 | -6,32% |
Mai |
2.057,22 2.167,52 |
2.305,70 2.055,44 |
2.055,44 | 2.167,52 | 5,36% |
Juni |
2.167,52 1.872,79 |
2.184,13 1.872,79 |
1.872,79 | 1.872,79 | -13,60% |
Juli |
1.872,79 2.066,71 |
2.093,39 1.639,13 |
1.639,13 | 2.066,71 | 10,35% |
August |
2.066,71 2.289,09 |
2.289,09 2.042,99 |
2.042,99 | 2.289,09 | 10,76% |
September |
2.289,09 1.755,37 |
2.312,81 1.755,37 |
1.755,37 | 1.755,37 | -23,32% |
Oktober |
1.755,37 1.438,69 |
1.768,41 1.268,49 |
1.268,49 | 1.438,69 | -18,04% |
November |
1.438,69 1.377,01 |
1.569,15 1.320,08 |
1.320,08 | 1.377,01 | -4,29% |
Dezember |
1.377,01 1.536,54 |
1.536,54 1.326,61 |
1.326,61 | 1.536,54 | 11,59% |
02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
5,75 10,60 |
12,15 5,21 |
5,21 | 10,60 | 84,35% |
2024 |
18,60 5,75 |
18,60 4,69 |
4,69 | 5,75 | -69,09% |
2023 |
381,01 18,60 |
791,46 9,89 |
9,89 | 18,60 | -95,12% |
2022 |
5.555,18 381,01 |
5.664,41 364,50 |
364,50 | 381,01 | -93,14% |
2021 |
6.816,98 5.555,18 |
7.426,60 5.137,34 |
5.137,34 | 5.555,18 | -18,51% |
2020 |
7.283,72 6.816,98 |
8.134,64 5.026,21 |
5.026,21 | 6.816,98 | -6,41% |
2019 |
5.542,48 7.283,72 |
7.404,37 5.416,75 |
5.416,75 | 7.283,72 | 31,42% |
2018 |
6.242,47 5.542,48 |
7.861,59 5.536,13 |
5.536,13 | 5.542,48 | -11,21% |
2017 |
4.838,63 6.242,47 |
6.703,63 4.646,40 |
4.646,40 | 6.242,47 | 29,01% |
2016 |
4.676,50 4.838,63 |
5.112,51 4.168,42 |
4.168,42 | 4.838,63 | 3,47% |
2015 |
3.309,87 4.676,50 |
4.729,34 3.142,22 |
3.142,22 | 4.676,50 | 41,29% |
2014 |
2.655,79 3.309,87 |
3.388,04 2.566,89 |
2.566,89 | 3.309,87 | 24,63% |
2013 |
2.103,83 2.655,79 |
2.748,25 1.963,49 |
1.963,49 | 2.655,79 | 26,24% |
2012 |
1.585,84 2.103,83 |
2.134,44 1.506,53 |
1.506,53 | 2.103,83 | 32,66% |
2011 |
2.032,31 1.585,84 |
2.134,91 1.532,25 |
1.532,25 | 1.585,84 | -21,97% |
2010 |
1.839,58 2.032,31 |
2.129,57 1.700,81 |
1.700,81 | 2.032,31 | 10,48% |
2009 |
1.536,54 1.839,58 |
2.023,42 1.391,25 |
1.391,25 | 1.839,58 | 19,72% |
2008 |
2.621,19 1.536,54 |
2.675,75 1.268,49 |
1.268,49 | 1.536,54 | -41,38% |
2007 |
2.093,39 2.621,19 |
2.700,06 1.887,91 |
1.887,91 | 2.621,19 | 25,21% |
2006 |
1.353,00 2.093,39 |
2.109,70 1.353,00 |
1.353,00 | 2.093,39 | 54,72% |
2005 |
746,92 1.353,00 |
1.464,19 746,92 |
746,92 | 1.353,00 | 81,14% |
2004 |
482,73 746,92 |
765,01 471,46 |
471,46 | 746,92 | 54,73% |
2003 |
361,75 482,73 |
489,25 281,69 |
281,69 | 482,73 | 33,44% |
2002 |
418,09 361,75 |
492,21 287,62 |
287,62 | 361,75 | -13,48% |