Echtzeit-Aktienkurs ORIX Corp
Bid:
Ask:
Aktienkurse zur ORIX Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 85,13 | 87,44 | 84,03 | 85,63 | -0,04% | - |
25.02.2021 | 86,77 | 87,08 | 85,31 | 85,66 | 1,31% | - |
23.02.2021 | 84,83 | 84,92 | 84,06 | 84,55 | -0,27% | - |
22.02.2021 | 84,78 | 84,78 | 84,78 | 84,78 | 0,02% | - |
19.02.2021 | 84,79 | 84,97 | 0,00 | 84,76 | -0,30% | - |
18.02.2021 | 84,22 | 85,35 | 84,06 | 85,01 | -3,25% | - |
17.02.2021 | 87,35 | 87,95 | 87,19 | 87,87 | 3,62% | - |
16.02.2021 | 85,29 | 85,42 | 84,80 | 84,80 | 0,26% | - |
12.02.2021 | 83,85 | 84,74 | 83,85 | 84,58 | 0,27% | - |
11.02.2021 | 84,39 | 84,57 | 0,00 | 84,35 | 0,21% | - |
10.02.2021 | 83,56 | 84,53 | 0,00 | 84,17 | 0,37% | - |
09.02.2021 | 83,94 | 84,33 | 83,65 | 83,86 | -3,61% | - |
08.02.2021 | 86,73 | 87,23 | 86,73 | 87,01 | -1,01% | - |
05.02.2021 | 87,41 | 87,99 | 86,15 | 87,89 | 2,80% | - |
04.02.2021 | 85,22 | 85,70 | 85,22 | 85,50 | 1,66% | - |
03.02.2021 | 84,13 | 84,53 | 84,07 | 84,11 | 0,67% | - |
02.02.2021 | 83,27 | 83,57 | 82,95 | 83,55 | 1,05% | - |
01.02.2021 | 81,84 | 82,68 | 81,76 | 82,68 | 2,36% | - |
29.01.2021 | 81,17 | 81,44 | 79,16 | 80,77 | -0,92% | - |
28.01.2021 | 81,33 | 82,15 | 79,58 | 81,52 | 2,08% | - |
27.01.2021 | 81,13 | 81,48 | 79,86 | 79,86 | -3,53% | - |
26.01.2021 | 82,68 | 82,99 | 82,48 | 82,78 | -0,55% | - |
25.01.2021 | 83,14 | 83,36 | 82,79 | 83,24 | -0,26% | - |
22.01.2021 | 83,31 | 83,83 | 83,12 | 83,46 | -1,97% | - |
21.01.2021 | 85,35 | 85,53 | 84,71 | 85,14 | -2,09% | - |
20.01.2021 | 86,92 | 87,15 | 86,60 | 86,96 | 0,91% | - |
19.01.2021 | 85,94 | 86,33 | 85,88 | 86,18 | -0,46% | - |
15.01.2021 | 86,06 | 87,04 | 86,06 | 86,57 | -1,75% | - |
14.01.2021 | 88,38 | 88,72 | 87,91 | 88,12 | -0,47% | - |
13.01.2021 | 88,63 | 88,97 | 88,48 | 88,54 | -0,18% | - |
12.01.2021 | 88,27 | 88,81 | 87,84 | 88,70 | 3,76% | - |
11.01.2021 | 85,11 | 85,65 | 85,03 | 85,49 | -0,08% | - |
08.01.2021 | 85,44 | 85,89 | 84,43 | 85,56 | 0,99% | - |
07.01.2021 | 84,29 | 84,98 | 84,25 | 84,72 | 5,27% | - |
06.01.2021 | 80,48 | 81,26 | 80,36 | 80,48 | 5,00% | - |
05.01.2021 | 76,36 | 76,86 | 76,12 | 76,65 | 1,07% | - |
04.01.2021 | 76,34 | 76,34 | 75,45 | 75,84 | -1,95% | - |
31.12.2020 | 77,38 | 77,54 | 77,22 | 77,35 | 0,36% | - |
30.12.2020 | 77,24 | 77,45 | 76,90 | 77,07 | 0,28% | - |
29.12.2020 | 77,19 | 77,24 | 76,86 | 76,86 | 10,66% | - |
24.12.2020 | 73,98 | 74,23 | 68,06 | 69,45 | -5,67% | - |
23.12.2020 | 73,30 | 73,65 | 73,30 | 73,63 | -1,92% | - |
22.12.2020 | 74,78 | 75,16 | 74,69 | 75,07 | -1,36% | - |
21.12.2020 | 75,21 | 76,33 | 75,17 | 76,11 | -2,50% | - |
18.12.2020 | 77,59 | 78,14 | 77,50 | 78,06 | 1,36% | - |
17.12.2020 | 77,16 | 77,29 | 76,95 | 77,02 | -0,83% | - |
16.12.2020 | 77,60 | 77,86 | 77,46 | 77,66 | 0,49% | - |
15.12.2020 | 76,54 | 78,38 | 75,60 | 77,28 | 0,67% | - |
14.12.2020 | 77,48 | 77,48 | 76,77 | 76,77 | 2,35% | - |
11.12.2020 | 75,24 | 75,46 | 74,79 | 75,01 | -0,71% | - |
10.12.2020 | 75,43 | 75,68 | 75,23 | 75,54 | -0,01% | - |
09.12.2020 | 76,00 | 76,17 | 75,36 | 75,55 | 70,10% | - |
08.12.2020 | 44,42 | 44,42 | 44,42 | 44,42 | -42,02% | - |
07.12.2020 | 77,04 | 77,27 | 76,61 | 76,61 | -1,69% | - |
04.12.2020 | 77,19 | 78,17 | 77,19 | 77,93 | 0,40% | - |
03.12.2020 | 77,90 | 78,11 | 77,48 | 77,62 | 3,25% | - |
02.12.2020 | 72,58 | 80,70 | 72,58 | 75,18 | -1,20% | - |
01.12.2020 | 75,81 | 76,40 | 75,73 | 76,09 | 2,46% | - |
30.11.2020 | 75,38 | 75,39 | 74,26 | 74,26 | -8,82% | - |
27.11.2020 | 77,81 | 83,26 | 74,65 | 81,45 | 4,81% | - |
25.11.2020 | 77,47 | 78,02 | 77,47 | 77,71 | 0,86% | - |
24.11.2020 | 76,92 | 77,35 | 76,76 | 77,05 | 2,60% | - |
23.11.2020 | 75,02 | 75,54 | 74,79 | 75,10 | 1,08% | - |
20.11.2020 | 74,25 | 74,63 | 73,94 | 74,29 | -0,79% | - |
19.11.2020 | 75,22 | 75,22 | 74,88 | 74,89 | 0,29% | - |
18.11.2020 | 75,31 | 75,57 | 74,67 | 74,67 | 1,87% | - |
17.11.2020 | 75,34 | 75,44 | 73,30 | 73,30 | -1,04% | - |
16.11.2020 | 73,77 | 74,34 | 73,70 | 74,07 | 2,89% | - |
13.11.2020 | 71,10 | 72,09 | 71,04 | 71,99 | 0,84% | - |
12.11.2020 | 71,90 | 71,95 | 71,11 | 71,39 | -4,28% | - |
11.11.2020 | 74,66 | 74,66 | 74,58 | 74,58 | 3,25% | - |
10.11.2020 | 71,98 | 72,58 | 71,70 | 72,23 | 5,08% | - |
09.11.2020 | 67,62 | 69,40 | 67,62 | 68,74 | 5,50% | - |
06.11.2020 | 65,54 | 66,81 | 65,00 | 65,15 | -0,78% | - |
05.11.2020 | 66,09 | 66,09 | 65,35 | 65,67 | 2,16% | - |
04.11.2020 | 64,39 | 67,21 | 63,84 | 64,28 | 1,00% | - |
03.11.2020 | 62,58 | 63,83 | 62,54 | 63,64 | 0,94% | - |
02.11.2020 | 65,52 | 65,52 | 62,02 | 63,05 | 7,14% | - |
30.10.2020 | 58,65 | 58,95 | 58,49 | 58,85 | -1,71% | - |
29.10.2020 | 60,07 | 60,26 | 59,75 | 59,87 | 2,50% | - |
28.10.2020 | 59,21 | 59,33 | 58,41 | 58,41 | -5,19% | - |
27.10.2020 | 61,88 | 62,00 | 61,52 | 61,61 | -1,79% | - |
26.10.2020 | 62,79 | 63,75 | 62,34 | 62,74 | -1,47% | - |
23.10.2020 | 64,08 | 64,08 | 62,31 | 63,67 | -2,43% | - |
22.10.2020 | 63,79 | 65,26 | 63,45 | 65,26 | -0,59% | - |
21.10.2020 | 64,32 | 65,64 | 64,20 | 65,64 | 1,47% | - |
20.10.2020 | 63,36 | 64,69 | 63,04 | 64,69 | -1,24% | - |
19.10.2020 | 64,82 | 65,65 | 63,75 | 65,50 | 2,36% | - |
16.10.2020 | 63,90 | 64,45 | 63,79 | 63,99 | -0,51% | - |
15.10.2020 | 63,93 | 65,24 | 63,70 | 64,32 | -2,23% | - |
14.10.2020 | 64,32 | 65,79 | 64,11 | 65,79 | 0,89% | - |
13.10.2020 | 64,84 | 66,84 | 63,63 | 65,21 | -2,90% | - |
12.10.2020 | 68,58 | 68,58 | 65,49 | 67,16 | 2,29% | - |
09.10.2020 | 68,58 | 68,58 | 64,52 | 65,65 | 0,54% | - |
08.10.2020 | 65,78 | 67,14 | 63,87 | 65,30 | -0,15% | - |
07.10.2020 | 65,33 | 68,35 | 63,95 | 65,39 | 0,81% | - |
06.10.2020 | 68,37 | 68,37 | 63,57 | 64,87 | -2,62% | - |
05.10.2020 | 64,98 | 66,77 | 62,98 | 66,61 | 5,30% | - |
02.10.2020 | 63,19 | 65,59 | 61,73 | 63,26 | 0,28% | - |
01.10.2020 | 60,90 | 65,58 | 60,68 | 63,09 | -2,07% | - |