22,700€
2,71%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,90 | 22,70 | 21,90 | 22,70 | 2,71% | - |
| 18.04.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 17.04.2024 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 16.04.2024 | 22,90 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 15.04.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 12.04.2024 | 23,30 | 23,50 | 22,50 | 22,90 | -1,72% | - |
| 11.04.2024 | 23,30 | 23,50 | 22,70 | 23,30 | 0,00% | - |
| 10.04.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 09.04.2024 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | - |
| 08.04.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 05.04.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 04.04.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 03.04.2024 | 22,10 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 02.04.2024 | 21,70 | 22,30 | 21,50 | 22,30 | 1,83% | - |
| 28.03.2024 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 27.03.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | 1.100,00 |
| 26.03.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 25.03.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 22.03.2024 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 21.03.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 20.03.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 19.03.2024 | 20,50 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 18.03.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 15.03.2024 | 20,50 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 14.03.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 13.03.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 12.03.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 11.03.2024 | 20,25 | 20,50 | 20,15 | 20,50 | 0,00% | - |
| 08.03.2024 | 20,40 | 20,70 | 20,25 | 20,50 | 0,99% | - |
| 07.03.2024 | 20,20 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 06.03.2024 | 20,05 | 20,50 | 19,90 | 20,30 | 0,00% | 70,00 |
| 05.03.2024 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 04.03.2024 | 20,40 | 20,70 | 20,30 | 20,70 | 1,97% | 50,00 |
| 01.03.2024 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 29.02.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 28.02.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 27.02.2024 | 21,30 | 21,60 | 21,10 | 21,10 | -1,86% | - |
| 26.02.2024 | 21,50 | 21,50 | 21,30 | 21,50 | -0,92% | - |
| 23.02.2024 | 21,50 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 22.02.2024 | 21,90 | 22,10 | 21,30 | 21,30 | -2,74% | - |
| 21.02.2024 | 20,70 | 21,90 | 20,70 | 21,90 | 4,78% | - |
| 20.02.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | - |
| 19.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 16.02.2024 | 21,90 | 21,90 | 21,30 | 21,70 | -0,91% | - |
| 15.02.2024 | 21,70 | 22,10 | 20,50 | 21,90 | 0,92% | - |
| 14.02.2024 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 13.02.2024 | 22,10 | 22,10 | 21,10 | 21,50 | -2,71% | 50,00 |
| 12.02.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 09.02.2024 | 21,90 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 08.02.2024 | 21,30 | 21,90 | 21,10 | 21,70 | 2,84% | - |
| 07.02.2024 | 21,10 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 06.02.2024 | 20,20 | 21,10 | 20,15 | 20,90 | 2,96% | 160,00 |
| 05.02.2024 | 20,70 | 20,90 | 20,10 | 20,30 | -1,93% | 4,00 |
| 02.02.2024 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 01.02.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 31.01.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 30.01.2024 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 29.01.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 26.01.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 25.01.2024 | 20,40 | 20,90 | 20,15 | 20,70 | 1,97% | - |
| 24.01.2024 | 21,30 | 21,50 | 20,10 | 20,30 | -4,69% | - |
| 23.01.2024 | 21,70 | 21,90 | 21,30 | 21,30 | -1,84% | 100,00 |
| 22.01.2024 | 21,10 | 21,70 | 21,00 | 21,70 | 2,84% | - |
| 19.01.2024 | 21,10 | 21,40 | 20,50 | 21,10 | 0,96% | - |
| 18.01.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 17.01.2024 | 21,10 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 16.01.2024 | 21,70 | 21,90 | 21,10 | 21,10 | -2,76% | - |
| 15.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 12.01.2024 | 22,10 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 11.01.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 10.01.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 09.01.2024 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 08.01.2024 | 22,30 | 22,70 | 21,90 | 22,30 | -1,76% | - |
| 05.01.2024 | 22,30 | 22,70 | 21,90 | 22,70 | 2,71% | - |
| 04.01.2024 | 22,90 | 22,90 | 22,10 | 22,10 | -3,49% | - |
| 03.01.2024 | 24,50 | 24,50 | 22,70 | 22,90 | -5,76% | - |
| 02.01.2024 | 25,10 | 25,70 | 24,30 | 24,30 | -4,33% | - |
| 29.12.2023 | 25,30 | 25,50 | 25,30 | 25,40 | 0,40% | - |
| 28.12.2023 | 25,40 | 25,50 | 25,00 | 25,30 | 0,00% | 10,00 |
| 27.12.2023 | 25,70 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 22.12.2023 | 24,70 | 25,50 | 24,70 | 25,50 | 3,24% | - |
| 21.12.2023 | 24,50 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 20.12.2023 | 24,30 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 19.12.2023 | 23,70 | 24,50 | 23,60 | 24,30 | 1,67% | - |
| 18.12.2023 | 24,10 | 24,10 | 23,60 | 23,90 | -0,83% | 150,00 |
| 15.12.2023 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | 45,00 |
| 14.12.2023 | 23,70 | 24,50 | 23,70 | 24,10 | 0,84% | - |
| 13.12.2023 | 23,50 | 23,90 | 23,10 | 23,90 | 2,58% | 1,00 |
| 12.12.2023 | 23,90 | 24,10 | 23,30 | 23,30 | -3,32% | - |
| 11.12.2023 | 23,70 | 24,10 | 23,50 | 24,10 | 1,69% | - |
| 08.12.2023 | 23,90 | 24,30 | 23,50 | 23,70 | -0,84% | 150,00 |
| 07.12.2023 | 23,10 | 23,90 | 22,90 | 23,90 | 3,46% | - |
| 06.12.2023 | 22,70 | 23,50 | 22,40 | 23,10 | 1,76% | 124,00 |
| 05.12.2023 | 22,70 | 22,70 | 22,30 | 22,70 | 0,00% | 100,00 |
| 04.12.2023 | 22,60 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 01.12.2023 | 21,90 | 22,70 | 21,60 | 22,70 | 3,65% | - |
| 30.11.2023 | 21,30 | 21,90 | 21,20 | 21,90 | 2,82% | - |
| 29.11.2023 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 28.11.2023 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 27.11.2023 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |