Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,66 | 18,03 | 17,50 | 17,72 | 1,00% | - |
| 25.02.2021 | 17,15 | 17,57 | 17,10 | 17,55 | 0,78% | - |
| 24.02.2021 | 17,09 | 17,50 | 16,97 | 17,41 | 0,84% | - |
| 23.02.2021 | 16,53 | 17,54 | 0,00 | 17,27 | 5,15% | - |
| 22.02.2021 | 16,55 | 16,98 | 16,35 | 16,42 | -1,11% | - |
| 19.02.2021 | 16,58 | 16,76 | 16,21 | 16,61 | 3,43% | - |
| 18.02.2021 | 16,47 | 16,67 | 15,92 | 16,06 | -5,11% | - |
| 17.02.2021 | 16,85 | 17,04 | 16,57 | 16,92 | -1,57% | - |
| 16.02.2021 | 17,53 | 17,60 | 17,13 | 17,19 | -0,35% | - |
| 12.02.2021 | 17,25 | 17,54 | 17,11 | 17,25 | 0,67% | - |
| 11.02.2021 | 17,19 | 17,29 | 16,75 | 17,14 | -1,41% | - |
| 10.02.2021 | 17,37 | 17,72 | 17,30 | 17,38 | -1,31% | - |
| 09.02.2021 | 17,63 | 17,70 | 17,19 | 17,61 | -1,89% | - |
| 08.02.2021 | 17,65 | 18,00 | 17,55 | 17,95 | 4,33% | - |
| 05.02.2021 | 17,04 | 17,34 | 17,03 | 17,21 | 1,27% | - |
| 04.02.2021 | 16,80 | 17,13 | 16,59 | 16,99 | 2,07% | - |
| 03.02.2021 | 16,56 | 16,72 | 16,26 | 16,65 | -1,77% | - |
| 02.02.2021 | 16,36 | 17,17 | 16,31 | 16,95 | 4,28% | - |
| 01.02.2021 | 15,67 | 16,28 | 15,39 | 16,25 | 6,04% | - |
| 29.01.2021 | 15,85 | 15,93 | 15,26 | 15,33 | -4,19% | - |
| 28.01.2021 | 15,97 | 16,52 | 0,00 | 16,00 | 0,63% | - |
| 27.01.2021 | 15,89 | 16,00 | 15,62 | 15,90 | -2,36% | - |
| 26.01.2021 | 16,31 | 16,50 | 16,14 | 16,28 | -1,36% | - |
| 25.01.2021 | 16,51 | 16,51 | 16,51 | 16,51 | -0,90% | - |
| 22.01.2021 | 16,04 | 17,00 | 16,04 | 16,66 | 1,71% | - |
| 21.01.2021 | 16,41 | 16,41 | 16,36 | 16,38 | -3,14% | - |
| 20.01.2021 | 16,95 | 17,03 | 16,47 | 16,91 | 0,65% | - |
| 19.01.2021 | 16,62 | 17,13 | 16,41 | 16,80 | -0,50% | - |
| 15.01.2021 | 16,71 | 17,12 | 16,59 | 16,88 | -3,68% | - |
| 14.01.2021 | 17,90 | 17,91 | 17,49 | 17,53 | -2,69% | - |
| 13.01.2021 | 17,91 | 18,26 | 17,67 | 18,01 | -1,85% | - |
| 12.01.2021 | 17,97 | 18,68 | 17,79 | 18,35 | 0,88% | - |
| 11.01.2021 | 18,29 | 18,53 | 18,06 | 18,19 | -2,49% | - |
| 08.01.2021 | 19,05 | 19,16 | 18,20 | 18,66 | 5,99% | - |
| 07.01.2021 | 18,09 | 18,13 | 17,48 | 17,60 | -2,36% | - |
| 06.01.2021 | 17,58 | 18,45 | 17,47 | 18,03 | 5,29% | - |
| 05.01.2021 | 16,61 | 17,18 | 16,44 | 17,12 | 3,07% | - |
| 04.01.2021 | 17,27 | 17,27 | 16,57 | 16,61 | -3,29% | - |
| 31.12.2020 | 17,08 | 17,47 | 17,06 | 17,18 | 1,30% | - |
| 30.12.2020 | 16,98 | 17,07 | 16,69 | 16,96 | 3,51% | - |
| 29.12.2020 | 16,40 | 16,57 | 16,24 | 16,38 | -5,02% | - |
| 28.12.2020 | 16,82 | 17,25 | 16,46 | 17,25 | 4,17% | - |
| 24.12.2020 | 16,43 | 16,64 | 16,33 | 16,56 | 2,32% | - |
| 23.12.2020 | 15,52 | 16,25 | 15,50 | 16,18 | 4,49% | - |
| 22.12.2020 | 15,65 | 15,65 | 15,30 | 15,49 | -0,48% | - |
| 21.12.2020 | 15,38 | 15,75 | 15,38 | 15,56 | -3,68% | - |
| 18.12.2020 | 16,07 | 16,41 | 15,78 | 16,16 | 1,60% | - |
| 17.12.2020 | 15,92 | 16,12 | 15,79 | 15,90 | 0,63% | - |
| 16.12.2020 | 15,63 | 16,02 | 15,36 | 15,80 | -0,28% | - |
| 15.12.2020 | 15,16 | 15,94 | 15,15 | 15,85 | 5,35% | - |
| 14.12.2020 | 15,27 | 15,38 | 15,03 | 15,04 | -3,68% | - |
| 11.12.2020 | 16,00 | 16,00 | 15,62 | 15,62 | -0,89% | - |
| 10.12.2020 | 16,03 | 16,05 | 15,44 | 15,76 | 1,84% | - |
| 09.12.2020 | 16,48 | 16,53 | 13,69 | 15,47 | -5,76% | - |
| 08.12.2020 | 16,41 | 16,71 | 16,14 | 16,42 | 0,71% | - |
| 07.12.2020 | 16,27 | 16,46 | 16,22 | 16,30 | -1,72% | - |
| 04.12.2020 | 16,38 | 16,73 | 16,27 | 16,59 | 5,00% | - |
| 03.12.2020 | 15,52 | 15,95 | 15,48 | 15,80 | 2,47% | - |
| 02.12.2020 | 15,50 | 15,54 | 15,10 | 15,42 | -0,68% | - |
| 01.12.2020 | 15,87 | 15,91 | 15,30 | 15,52 | -0,89% | - |
| 30.11.2020 | 15,46 | 15,75 | 15,40 | 15,66 | -3,48% | - |
| 27.11.2020 | 15,77 | 16,26 | 15,62 | 16,23 | -1,28% | - |
| 25.11.2020 | 16,42 | 16,64 | 16,04 | 16,44 | -1,56% | - |
| 24.11.2020 | 16,50 | 16,83 | 16,44 | 16,70 | 5,23% | - |
| 23.11.2020 | 15,27 | 16,05 | 15,16 | 15,87 | 7,89% | - |
| 20.11.2020 | 14,23 | 14,74 | 14,15 | 14,71 | 3,41% | - |
| 19.11.2020 | 14,31 | 14,48 | 14,00 | 14,22 | -1,15% | - |
| 18.11.2020 | 15,03 | 15,05 | 14,26 | 14,39 | -0,76% | - |
| 17.11.2020 | 14,41 | 14,91 | 14,40 | 14,50 | -2,52% | - |
| 16.11.2020 | 14,97 | 15,07 | 14,63 | 14,87 | 3,55% | - |
| 13.11.2020 | 14,30 | 14,44 | 13,96 | 14,36 | 3,64% | - |
| 12.11.2020 | 14,52 | 14,57 | 13,64 | 13,86 | -5,68% | - |
| 11.11.2020 | 14,69 | 14,96 | 14,17 | 14,69 | -1,97% | - |
| 10.11.2020 | 15,14 | 15,19 | 14,83 | 14,99 | 1,22% | - |
| 09.11.2020 | 15,35 | 15,54 | 14,51 | 14,81 | 7,83% | - |
| 06.11.2020 | 13,77 | 13,93 | 10,53 | 13,73 | -11,02% | - |
| 05.11.2020 | 15,26 | 15,88 | 15,21 | 15,43 | 5,94% | - |
| 04.11.2020 | 15,21 | 15,70 | 14,54 | 14,57 | -6,12% | - |
| 03.11.2020 | 15,39 | 15,87 | 15,14 | 15,52 | 3,40% | - |
| 02.11.2020 | 15,03 | 15,13 | 14,82 | 15,01 | 3,23% | - |
| 30.10.2020 | 14,34 | 14,83 | 14,31 | 14,54 | -0,89% | - |
| 29.10.2020 | 14,17 | 14,78 | 14,01 | 14,67 | 2,77% | - |
| 28.10.2020 | 14,50 | 14,51 | 14,09 | 14,27 | -4,93% | - |
| 27.10.2020 | 15,27 | 15,28 | 14,94 | 15,01 | 1,01% | - |
| 26.10.2020 | 14,86 | 14,93 | 14,59 | 14,86 | -3,82% | - |
| 23.10.2020 | 15,04 | 15,51 | 14,92 | 15,45 | 3,31% | - |
| 22.10.2020 | 0,00 | 15,18 | 0,00 | 14,96 | -1,22% | - |
| 21.10.2020 | 14,83 | 15,14 | 14,66 | 15,14 | 1,47% | - |
| 20.10.2020 | 15,14 | 15,20 | 14,84 | 14,92 | 2,40% | - |
| 19.10.2020 | 15,02 | 15,29 | 14,57 | 14,57 | -2,54% | - |
| 16.10.2020 | 14,99 | 15,19 | 14,92 | 14,95 | 1,98% | - |
| 15.10.2020 | 14,42 | 15,10 | 14,42 | 14,66 | -2,04% | - |
| 14.10.2020 | 14,83 | 14,97 | 14,54 | 14,97 | 1,39% | - |
| 13.10.2020 | 14,83 | 15,05 | 14,56 | 14,76 | -1,17% | - |
| 12.10.2020 | 15,08 | 15,24 | 14,90 | 14,94 | -1,55% | - |
| 09.10.2020 | 15,01 | 15,19 | 14,90 | 15,17 | 1,23% | - |
| 08.10.2020 | 0,00 | 15,24 | 0,00 | 14,99 | 0,74% | - |
| 07.10.2020 | 14,79 | 14,92 | 14,43 | 14,88 | 3,91% | - |
| 06.10.2020 | 14,43 | 14,94 | 14,14 | 14,32 | -1,95% | - |
| 05.10.2020 | 14,10 | 14,86 | 13,97 | 14,60 | 7,51% | - |