33,145€
0,44%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 33,05 | 33,36 | 32,71 | 33,15 | 0,45% | - |
22.04.2024 | 32,50 | 33,01 | 32,32 | 33,00 | 1,85% | 234.335,00 |
19.04.2024 | 32,20 | 32,47 | 31,86 | 32,40 | 0,40% | 164.600,00 |
18.04.2024 | 32,35 | 32,37 | 31,90 | 32,27 | -0,22% | 278.767,00 |
17.04.2024 | 32,66 | 32,66 | 32,23 | 32,34 | -0,98% | 197.607,00 |
16.04.2024 | 32,88 | 32,93 | 32,39 | 32,66 | -0,67% | 255.961,00 |
15.04.2024 | 33,03 | 33,30 | 32,78 | 32,88 | -0,36% | 213.753,00 |
12.04.2024 | 33,30 | 33,43 | 32,99 | 33,00 | -0,54% | 216.230,00 |
11.04.2024 | 32,70 | 33,57 | 32,70 | 33,18 | 1,50% | 380.660,00 |
10.04.2024 | 33,02 | 33,22 | 32,63 | 32,69 | -0,76% | 329.252,00 |
09.04.2024 | 32,70 | 33,02 | 32,61 | 32,94 | 0,73% | 320.567,00 |
08.04.2024 | 33,09 | 33,30 | 32,70 | 32,70 | -1,12% | 288.596,00 |
05.04.2024 | 33,01 | 33,10 | 32,67 | 33,07 | 0,27% | 350.134,00 |
04.04.2024 | 33,21 | 33,58 | 32,97 | 32,98 | -0,33% | 333.001,00 |
03.04.2024 | 33,67 | 33,89 | 32,95 | 33,09 | -1,46% | 402.833,00 |
02.04.2024 | 34,67 | 34,86 | 33,58 | 33,58 | -2,86% | 362.512,00 |
28.03.2024 | 34,51 | 34,68 | 34,16 | 34,57 | 0,26% | 236.376,00 |
27.03.2024 | 34,43 | 34,54 | 34,17 | 34,48 | 0,15% | 187.678,00 |
26.03.2024 | 34,17 | 34,43 | 33,85 | 34,43 | 0,76% | 227.307,00 |
25.03.2024 | 34,76 | 34,76 | 33,94 | 34,17 | -1,81% | 174.410,00 |
22.03.2024 | 34,56 | 34,80 | 34,24 | 34,80 | 0,96% | 243.122,00 |
21.03.2024 | 34,57 | 34,81 | 34,32 | 34,47 | -2,27% | 331.504,00 |
20.03.2024 | 35,47 | 35,57 | 35,04 | 35,27 | -0,56% | 250.314,00 |
19.03.2024 | 35,32 | 35,53 | 35,08 | 35,47 | 0,45% | 118.398,00 |
18.03.2024 | 35,54 | 35,65 | 35,16 | 35,31 | -0,48% | 184.466,00 |
15.03.2024 | 35,78 | 36,21 | 35,48 | 35,48 | -0,84% | 512.554,00 |
14.03.2024 | 35,90 | 36,11 | 35,55 | 35,78 | -0,33% | 258.577,00 |
13.03.2024 | 35,70 | 36,30 | 35,44 | 35,90 | 0,39% | 176.975,00 |
12.03.2024 | 36,03 | 36,13 | 35,72 | 35,76 | -0,64% | 170.065,00 |
11.03.2024 | 36,05 | 36,53 | 35,93 | 35,99 | 0,11% | 188.545,00 |
08.03.2024 | 35,96 | 36,18 | 35,75 | 35,95 | 0,48% | 157.388,00 |
07.03.2024 | 35,62 | 35,86 | 35,32 | 35,78 | 0,45% | 125.595,00 |
06.03.2024 | 35,80 | 35,82 | 35,31 | 35,62 | -0,50% | 223.856,00 |
05.03.2024 | 36,42 | 36,68 | 35,79 | 35,80 | -1,70% | 247.779,00 |
04.03.2024 | 36,61 | 36,81 | 36,25 | 36,42 | -0,52% | 167.585,00 |
01.03.2024 | 36,40 | 36,65 | 36,04 | 36,61 | 0,58% | 196.331,00 |
29.02.2024 | 37,00 | 37,30 | 36,38 | 36,40 | -1,62% | 457.321,00 |
28.02.2024 | 37,04 | 37,15 | 36,51 | 37,00 | -0,05% | 300.416,00 |
27.02.2024 | 37,75 | 37,88 | 36,40 | 37,02 | -1,93% | 255.362,00 |
26.02.2024 | 37,42 | 38,27 | 37,40 | 37,75 | -1,95% | 280.428,00 |
23.02.2024 | 38,71 | 38,88 | 38,40 | 38,50 | -0,54% | 121.193,00 |
22.02.2024 | 38,63 | 39,03 | 38,55 | 38,71 | 0,18% | 202.789,00 |
21.02.2024 | 38,85 | 39,04 | 38,48 | 38,64 | -0,77% | 150.313,00 |
20.02.2024 | 39,09 | 39,51 | 38,71 | 38,94 | -0,41% | 186.660,00 |
19.02.2024 | 40,00 | 40,26 | 38,96 | 39,10 | -2,20% | 221.671,00 |
16.02.2024 | 39,90 | 40,29 | 39,73 | 39,98 | 0,55% | 224.677,00 |
15.02.2024 | 39,63 | 39,95 | 39,04 | 39,76 | 0,35% | 228.242,00 |
14.02.2024 | 39,95 | 39,95 | 38,88 | 39,62 | -1,07% | 380.121,00 |
13.02.2024 | 42,63 | 44,60 | 38,12 | 40,05 | -6,05% | 850.058,00 |
12.02.2024 | 42,98 | 43,11 | 42,41 | 42,63 | -0,16% | 158.069,00 |
09.02.2024 | 42,74 | 43,29 | 42,58 | 42,70 | -0,09% | 191.904,00 |
08.02.2024 | 42,93 | 43,35 | 42,74 | 42,74 | -0,44% | 155.255,00 |
07.02.2024 | 42,67 | 43,03 | 42,37 | 42,93 | 0,66% | 208.490,00 |
06.02.2024 | 42,45 | 42,69 | 42,26 | 42,65 | 0,66% | 189.856,00 |
05.02.2024 | 42,36 | 42,72 | 42,25 | 42,37 | 0,02% | 151.581,00 |
02.02.2024 | 42,58 | 42,83 | 42,21 | 42,36 | -0,35% | 145.129,00 |
01.02.2024 | 42,92 | 43,05 | 42,40 | 42,51 | -0,49% | 149.020,00 |
31.01.2024 | 42,96 | 43,06 | 42,12 | 42,72 | -0,54% | 302.563,00 |
30.01.2024 | 43,39 | 43,81 | 42,95 | 42,95 | -0,02% | 305.618,00 |
29.01.2024 | 43,64 | 43,64 | 42,77 | 42,96 | -1,76% | 258.900,00 |
26.01.2024 | 43,78 | 44,48 | 43,42 | 43,73 | -0,11% | 279.690,00 |
25.01.2024 | 43,28 | 44,03 | 43,28 | 43,78 | 0,41% | 237.859,00 |
24.01.2024 | 43,08 | 43,80 | 42,90 | 43,60 | 1,37% | 178.823,00 |
23.01.2024 | 43,48 | 43,75 | 42,75 | 43,01 | -1,08% | 211.885,00 |
22.01.2024 | 43,14 | 43,58 | 42,84 | 43,48 | 0,83% | 180.575,00 |
19.01.2024 | 44,03 | 44,27 | 43,12 | 43,12 | -2,07% | 270.576,00 |
18.01.2024 | 44,83 | 45,08 | 43,98 | 44,03 | -1,81% | 271.082,00 |
17.01.2024 | 44,47 | 45,03 | 44,18 | 44,84 | 0,07% | 271.151,00 |
16.01.2024 | 42,71 | 45,29 | 42,71 | 44,81 | 4,89% | 497.992,00 |
15.01.2024 | 42,74 | 42,82 | 42,50 | 42,72 | -0,05% | 88.669,00 |
12.01.2024 | 42,60 | 42,99 | 42,60 | 42,74 | 0,33% | 162.881,00 |
11.01.2024 | 42,07 | 42,67 | 42,02 | 42,60 | 1,45% | 335.493,00 |
10.01.2024 | 41,94 | 41,99 | 41,31 | 41,99 | 0,12% | 161.146,00 |
09.01.2024 | 41,76 | 42,21 | 41,52 | 41,94 | 0,48% | 230.982,00 |
08.01.2024 | 41,10 | 41,75 | 40,90 | 41,74 | 1,56% | 219.670,00 |
05.01.2024 | 40,74 | 41,10 | 40,50 | 41,10 | 0,88% | 199.741,00 |
04.01.2024 | 39,88 | 40,79 | 39,88 | 40,74 | 2,52% | 224.529,00 |
03.01.2024 | 39,95 | 40,40 | 39,64 | 39,74 | -0,43% | 200.827,00 |
02.01.2024 | 39,31 | 40,11 | 39,30 | 39,91 | 1,63% | 187.773,00 |
29.12.2023 | 39,30 | 39,52 | 39,03 | 39,27 | -0,30% | 124.931,00 |
28.12.2023 | 39,31 | 39,55 | 39,04 | 39,39 | 0,20% | 145.805,00 |
27.12.2023 | 39,27 | 39,75 | 39,11 | 39,31 | 0,10% | 118.586,00 |
22.12.2023 | 38,98 | 39,35 | 38,98 | 39,27 | 0,80% | 176.989,00 |
21.12.2023 | 38,22 | 39,05 | 38,03 | 38,96 | 1,48% | 240.900,00 |
20.12.2023 | 38,00 | 38,70 | 38,00 | 38,39 | 1,16% | 210.838,00 |
19.12.2023 | 37,62 | 38,28 | 37,53 | 37,95 | 0,88% | 257.415,00 |
18.12.2023 | 36,59 | 37,91 | 36,57 | 37,62 | 3,07% | 350.573,00 |
15.12.2023 | 38,26 | 38,42 | 36,38 | 36,50 | -4,58% | 687.655,00 |
14.12.2023 | 37,15 | 38,64 | 37,04 | 38,25 | 4,14% | 441.951,00 |
13.12.2023 | 35,96 | 36,74 | 35,72 | 36,73 | 1,80% | 245.656,00 |
12.12.2023 | 37,68 | 37,86 | 35,86 | 36,08 | -3,79% | 345.310,00 |
11.12.2023 | 36,60 | 37,50 | 36,60 | 37,50 | 2,46% | 243.708,00 |
08.12.2023 | 36,26 | 36,79 | 36,20 | 36,60 | 0,99% | 145.821,00 |
07.12.2023 | 35,84 | 36,38 | 35,84 | 36,24 | 0,36% | 222.676,00 |
05.12.2023 | 36,30 | 36,42 | 35,96 | 36,11 | -0,74% | 256.087,00 |
04.12.2023 | 36,49 | 36,81 | 36,17 | 36,38 | -0,30% | 139.525,00 |
01.12.2023 | 36,53 | 36,92 | 36,31 | 36,49 | 0,14% | 164.972,00 |
30.11.2023 | 36,50 | 36,67 | 35,95 | 36,44 | -0,16% | 832.259,00 |
29.11.2023 | 36,49 | 36,66 | 36,14 | 36,50 | -0,19% | 236.534,00 |
28.11.2023 | 36,65 | 36,77 | 35,91 | 36,57 | -0,22% | 472.128,00 |