20,600€
-1,44%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 20,90 | 21,10 | 20,50 | 20,60 | -1,44% | - |
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 | 20,80 | 21,10 | 20,50 | 20,70 | 0,00% | - |
12.03.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,49% | - |
11.03.2024 | 20,30 | 20,60 | 20,15 | 20,60 | 1,23% | - |
08.03.2024 | 20,40 | 20,70 | 20,25 | 20,35 | -0,25% | - |
07.03.2024 | 20,25 | 20,70 | 20,10 | 20,40 | 0,74% | - |
06.03.2024 | 20,15 | 20,50 | 19,95 | 20,25 | 0,50% | - |
05.03.2024 | 20,60 | 20,90 | 20,10 | 20,15 | -2,18% | - |
04.03.2024 | 20,50 | 20,70 | 20,30 | 20,60 | 1,48% | - |
01.03.2024 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
29.02.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
28.02.2024 | 21,10 | 21,10 | 20,50 | 20,70 | -1,90% | - |
27.02.2024 | 21,30 | 21,60 | 20,90 | 21,10 | -0,94% | - |
26.02.2024 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
23.02.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | - |
22.02.2024 | 21,90 | 22,10 | 21,30 | 21,30 | -2,74% | - |
21.02.2024 | 20,80 | 21,90 | 20,70 | 21,90 | 5,29% | - |
20.02.2024 | 21,70 | 21,70 | 20,70 | 20,80 | -4,15% | - |
19.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | 260,00 |
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% | - |
12.02.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 1,84% | - |
09.02.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
08.02.2024 | 21,30 | 21,90 | 21,10 | 21,90 | 2,82% | - |
07.02.2024 | 21,10 | 21,30 | 20,70 | 21,30 | 0,95% | - |
06.02.2024 | 20,30 | 21,10 | 20,15 | 21,10 | 3,94% | - |
05.02.2024 | 20,70 | 21,00 | 20,10 | 20,30 | -1,93% | - |
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 | -1,90% | - |
30.01.2024 | 21,10 | 21,10 | 20,70 | 21,10 | 0,00% | - |
29.01.2024 | 20,70 | 21,10 | 20,50 | 21,10 | 1,93% | - |
26.01.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,49% | - |
25.01.2024 | 20,30 | 20,90 | 20,25 | 20,60 | 1,48% | - |
24.01.2024 | 21,25 | 21,50 | 20,10 | 20,30 | -5,14% | - |
23.01.2024 | 21,70 | 21,90 | 20,50 | 21,40 | 4,65% | - |
22.01.2024 | 21,10 | 21,70 | 20,45 | 20,45 | -3,54% | - |
19.01.2024 | 21,10 | 21,40 | 20,50 | 21,20 | 0,47% | - |
18.01.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
17.01.2024 | 21,30 | 21,30 | 20,70 | 21,30 | 0,95% | - |
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 | -1,81% | - |
11.01.2024 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | - |
10.01.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
09.01.2024 | 22,40 | 22,50 | 21,70 | 22,10 | -0,90% | - |
08.01.2024 | 22,50 | 22,70 | 21,90 | 22,30 | -0,89% | - |
05.01.2024 | 22,30 | 22,70 | 21,90 | 22,50 | 1,81% | - |
04.01.2024 | 22,90 | 22,90 | 22,10 | 22,10 | -3,49% | - |
03.01.2024 | 24,50 | 24,50 | 22,70 | 22,90 | -6,53% | - |
02.01.2024 | 25,40 | 25,70 | 24,30 | 24,50 | -3,54% | - |
29.12.2023 | 25,40 | 25,50 | 25,30 | 25,40 | 0,00% | - |
28.12.2023 | 25,40 | 25,50 | 25,10 | 25,40 | 0,40% | - |
27.12.2023 | 25,40 | 25,90 | 25,10 | 25,30 | -0,78% | - |
22.12.2023 | 24,70 | 25,50 | 24,60 | 25,50 | 3,24% | - |
21.12.2023 | 24,50 | 24,80 | 24,30 | 24,70 | 0,82% | - |
20.12.2023 | 24,30 | 24,70 | 24,30 | 24,50 | 1,24% | - |
19.12.2023 | 23,70 | 24,50 | 23,60 | 24,20 | 2,11% | - |
18.12.2023 | 23,90 | 24,10 | 23,70 | 23,70 | -1,66% | - |
15.12.2023 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
14.12.2023 | 23,80 | 24,50 | 23,70 | 24,10 | 0,84% | - |
13.12.2023 | 23,50 | 23,90 | 23,10 | 23,90 | 2,58% | - |
12.12.2023 | 24,00 | 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% | - |
07.12.2023 | 23,10 | 23,90 | 22,80 | 23,90 | 3,46% | - |
06.12.2023 | 22,70 | 23,50 | 22,70 | 23,10 | 1,76% | - |
05.12.2023 | 22,70 | 22,70 | 22,30 | 22,70 | 0,00% | - |
04.12.2023 | 22,70 | 22,90 | 22,50 | 22,70 | 0,44% | - |
01.12.2023 | 21,90 | 22,70 | 21,60 | 22,60 | 3,20% | - |
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% | - |
24.11.2023 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | - |
23.11.2023 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
22.11.2023 | 21,40 | 21,70 | 21,30 | 21,30 | 0,00% | - |
21.11.2023 | 21,30 | 21,50 | 21,20 | 21,30 | -0,93% | - |
20.11.2023 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
17.11.2023 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
16.11.2023 | 21,50 | 21,60 | 21,10 | 21,50 | 0,00% | - |
15.11.2023 | 21,30 | 21,90 | 21,10 | 21,50 | 0,94% | - |
14.11.2023 | 20,50 | 21,50 | 20,30 | 21,30 | 3,90% | - |
13.11.2023 | 20,50 | 21,10 | 20,30 | 20,50 | -0,97% | - |
10.11.2023 | 19,70 | 20,70 | 19,60 | 20,70 | 5,08% | - |
09.11.2023 | 19,80 | 20,10 | 19,55 | 19,70 | -0,25% | - |
08.11.2023 | 19,85 | 20,10 | 19,65 | 19,75 | -0,50% | - |
07.11.2023 | 18,70 | 19,85 | 18,60 | 19,85 | 6,43% | - |
06.11.2023 | 19,85 | 20,05 | 18,65 | 18,65 | -6,05% | - |
03.11.2023 | 19,40 | 20,05 | 18,45 | 19,85 | 2,32% | - |
02.11.2023 | 19,35 | 19,45 | 18,90 | 19,40 | 0,52% | - |
01.11.2023 | 19,25 | 19,60 | 19,05 | 19,30 | 0,26% | - |
31.10.2023 | 19,30 | 19,75 | 19,05 | 19,25 | 0,00% | - |
30.10.2023 | 19,15 | 19,40 | 18,85 | 19,25 | 1,05% | - |
27.10.2023 | 18,95 | 19,15 | 18,75 | 19,05 | 0,53% | - |
26.10.2023 | 18,35 | 19,05 | 18,05 | 18,95 | 3,27% | - |