32,215€
0,30%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 31,82 | 32,31 | 31,72 | 32,26 | 0,44% | - |
18.04.2024 | 32,46 | 32,51 | 31,89 | 32,12 | -0,46% | 101,00 |
17.04.2024 | 32,63 | 32,65 | 32,18 | 32,27 | -1,53% | 1,00 |
16.04.2024 | 32,53 | 32,93 | 32,37 | 32,77 | 0,34% | 16,00 |
15.04.2024 | 33,14 | 33,31 | 32,63 | 32,66 | -0,76% | 78,00 |
12.04.2024 | 33,43 | 33,52 | 32,86 | 32,91 | -1,45% | 348,00 |
11.04.2024 | 32,71 | 33,58 | 32,68 | 33,40 | 2,19% | 15,00 |
10.04.2024 | 33,11 | 33,33 | 32,58 | 32,68 | -1,06% | 287,00 |
09.04.2024 | 32,69 | 33,06 | 32,64 | 33,03 | 1,01% | 2,00 |
08.04.2024 | 33,10 | 33,26 | 32,64 | 32,70 | -1,21% | 442,00 |
05.04.2024 | 32,58 | 33,16 | 32,50 | 33,10 | 1,75% | 300,00 |
04.04.2024 | 33,08 | 33,59 | 32,49 | 32,53 | -1,57% | 112,00 |
03.04.2024 | 33,50 | 33,78 | 32,95 | 33,05 | -1,74% | 294,00 |
02.04.2024 | 34,50 | 34,86 | 33,52 | 33,64 | -2,77% | 96,00 |
28.03.2024 | 34,59 | 34,66 | 34,16 | 34,60 | -0,03% | 45,00 |
27.03.2024 | 34,40 | 34,62 | 34,17 | 34,61 | 0,70% | 100,00 |
26.03.2024 | 34,19 | 34,44 | 33,86 | 34,37 | 0,70% | 75,00 |
25.03.2024 | 34,80 | 34,80 | 33,94 | 34,13 | -1,94% | 219,00 |
22.03.2024 | 34,33 | 34,89 | 34,25 | 34,80 | 1,21% | - |
21.03.2024 | 34,96 | 34,96 | 34,33 | 34,39 | -3,32% | 64,00 |
20.03.2024 | 35,35 | 35,58 | 35,04 | 35,57 | 0,45% | 1,00 |
19.03.2024 | 35,21 | 35,53 | 35,07 | 35,41 | 0,40% | 43,00 |
18.03.2024 | 35,53 | 35,62 | 35,17 | 35,27 | -0,68% | - |
15.03.2024 | 35,73 | 36,22 | 35,36 | 35,51 | -0,71% | 100,00 |
14.03.2024 | 35,93 | 36,11 | 35,54 | 35,76 | -0,39% | - |
13.03.2024 | 35,68 | 36,30 | 35,47 | 35,90 | 0,55% | 30,00 |
12.03.2024 | 36,18 | 36,19 | 35,64 | 35,71 | -0,97% | 500,00 |
11.03.2024 | 35,78 | 36,53 | 35,65 | 36,06 | 0,74% | 80,00 |
08.03.2024 | 35,82 | 36,21 | 35,74 | 35,79 | -0,07% | 147,00 |
07.03.2024 | 35,54 | 35,89 | 35,32 | 35,82 | 0,48% | 74,00 |
06.03.2024 | 35,82 | 35,83 | 35,31 | 35,65 | -0,22% | - |
05.03.2024 | 36,29 | 36,70 | 35,61 | 35,73 | -1,95% | 167,00 |
04.03.2024 | 36,62 | 36,81 | 36,25 | 36,44 | -0,76% | 29,00 |
01.03.2024 | 36,58 | 36,72 | 36,04 | 36,72 | 0,62% | 2,00 |
29.02.2024 | 37,01 | 37,31 | 36,25 | 36,49 | -1,27% | 8,00 |
28.02.2024 | 36,89 | 37,16 | 36,51 | 36,96 | 0,11% | - |
27.02.2024 | 37,69 | 37,84 | 36,39 | 36,92 | -2,17% | 200,00 |
26.02.2024 | 38,11 | 38,28 | 37,55 | 37,74 | -1,94% | 1.172,00 |
23.02.2024 | 38,77 | 38,85 | 38,41 | 38,49 | -0,79% | 505,00 |
22.02.2024 | 38,99 | 39,09 | 38,58 | 38,79 | 0,04% | 10,00 |
21.02.2024 | 39,01 | 39,06 | 38,48 | 38,78 | -0,42% | 2,00 |
20.02.2024 | 39,05 | 39,49 | 38,75 | 38,94 | -0,41% | 6,00 |
19.02.2024 | 39,86 | 40,17 | 38,96 | 39,10 | -1,85% | 75,00 |
16.02.2024 | 39,97 | 40,29 | 39,73 | 39,84 | -0,20% | 503,00 |
15.02.2024 | 39,78 | 39,97 | 39,04 | 39,92 | 0,45% | 11,00 |
14.02.2024 | 39,79 | 39,85 | 38,88 | 39,74 | -0,43% | 150,00 |
13.02.2024 | 42,49 | 44,52 | 38,19 | 39,91 | -6,15% | 1.188,00 |
12.02.2024 | 42,82 | 43,13 | 42,42 | 42,52 | -0,78% | 307,00 |
09.02.2024 | 42,70 | 43,30 | 42,58 | 42,86 | 0,34% | 100,00 |
08.02.2024 | 43,07 | 43,37 | 42,69 | 42,71 | -0,77% | 1,00 |
07.02.2024 | 42,69 | 43,08 | 42,36 | 43,04 | 0,80% | 1,00 |
06.02.2024 | 42,54 | 42,70 | 42,25 | 42,70 | 0,40% | - |
05.02.2024 | 42,42 | 42,72 | 42,25 | 42,53 | 0,07% | 24,00 |
02.02.2024 | 42,82 | 42,85 | 42,21 | 42,50 | -0,61% | - |
01.02.2024 | 42,50 | 43,05 | 42,39 | 42,76 | 0,42% | 2,00 |
31.01.2024 | 43,05 | 43,17 | 42,12 | 42,58 | -1,21% | 20,00 |
30.01.2024 | 43,09 | 43,83 | 42,88 | 43,10 | -0,06% | 130,00 |
29.01.2024 | 43,67 | 43,72 | 42,76 | 43,13 | -1,38% | 10,00 |
26.01.2024 | 43,77 | 44,49 | 43,42 | 43,73 | -0,48% | - |
25.01.2024 | 43,58 | 44,04 | 43,43 | 43,94 | 0,87% | - |
24.01.2024 | 43,36 | 43,81 | 42,89 | 43,56 | 0,96% | - |
23.01.2024 | 43,56 | 43,76 | 42,76 | 43,15 | -0,68% | 37,00 |
22.01.2024 | 43,43 | 43,57 | 42,83 | 43,44 | 0,14% | 50,00 |
19.01.2024 | 44,21 | 44,37 | 43,08 | 43,38 | -1,93% | - |
18.01.2024 | 44,95 | 45,06 | 43,94 | 44,24 | -1,43% | 230,00 |
17.01.2024 | 44,35 | 45,03 | 44,18 | 44,88 | 0,39% | 35,00 |
16.01.2024 | 42,53 | 45,28 | 42,45 | 44,70 | 4,61% | 280,00 |
15.01.2024 | 42,88 | 42,94 | 42,54 | 42,73 | -0,18% | 201,00 |
12.01.2024 | 42,94 | 42,99 | 42,61 | 42,81 | -0,19% | 202,00 |
11.01.2024 | 42,28 | 42,91 | 42,02 | 42,89 | 1,89% | 25,00 |
10.01.2024 | 41,80 | 42,12 | 41,30 | 42,09 | 0,41% | - |
09.01.2024 | 41,90 | 42,21 | 41,52 | 41,92 | -0,05% | 15,00 |
08.01.2024 | 40,95 | 41,97 | 40,90 | 41,94 | 2,21% | 30,00 |
05.01.2024 | 40,49 | 41,12 | 40,43 | 41,04 | 1,08% | - |
04.01.2024 | 39,78 | 40,79 | 39,78 | 40,60 | 2,11% | 94,00 |
03.01.2024 | 39,83 | 40,39 | 39,64 | 39,76 | -0,20% | 150,00 |
02.01.2024 | 39,34 | 40,11 | 39,29 | 39,84 | 1,10% | 71,00 |
29.12.2023 | 39,45 | 39,47 | 39,04 | 39,40 | 0,04% | - |
28.12.2023 | 39,46 | 39,55 | 39,03 | 39,39 | 0,08% | 75,00 |
27.12.2023 | 39,36 | 39,76 | 39,20 | 39,36 | 0,22% | - |
22.12.2023 | 38,92 | 39,34 | 38,85 | 39,27 | 0,47% | 30,00 |
21.12.2023 | 38,15 | 39,09 | 37,99 | 39,09 | 2,77% | 40,00 |
20.12.2023 | 38,01 | 38,70 | 37,98 | 38,03 | 0,05% | 254,00 |
19.12.2023 | 37,69 | 38,28 | 37,53 | 38,01 | 0,88% | 101,00 |
18.12.2023 | 36,39 | 37,91 | 36,33 | 37,68 | 3,66% | 39,00 |
15.12.2023 | 38,28 | 38,44 | 36,33 | 36,35 | -4,99% | 1,00 |
14.12.2023 | 37,18 | 38,64 | 37,01 | 38,26 | 3,29% | - |
13.12.2023 | 36,05 | 37,07 | 35,75 | 37,04 | 2,50% | - |
12.12.2023 | 37,55 | 37,75 | 35,87 | 36,14 | -3,67% | - |
11.12.2023 | 36,60 | 37,53 | 36,56 | 37,51 | 2,35% | 355,00 |
08.12.2023 | 36,32 | 36,79 | 36,24 | 36,65 | 0,99% | - |
07.12.2023 | 36,18 | 36,39 | 35,92 | 36,29 | 0,12% | - |
06.12.2023 | 36,19 | 36,46 | 36,15 | 36,25 | 0,35% | - |
05.12.2023 | 36,31 | 36,42 | 35,95 | 36,12 | -1,00% | - |
04.12.2023 | 36,52 | 36,82 | 36,17 | 36,49 | -0,23% | 15,00 |
01.12.2023 | 36,58 | 36,91 | 36,31 | 36,57 | 0,08% | 50,00 |
30.11.2023 | 36,56 | 36,69 | 35,94 | 36,54 | 0,11% | - |
29.11.2023 | 36,58 | 36,66 | 36,13 | 36,50 | -0,12% | - |
28.11.2023 | 36,64 | 36,77 | 35,93 | 36,55 | -0,22% | 50,00 |
27.11.2023 | 37,49 | 37,57 | 36,47 | 36,63 | -2,52% | - |