34,455€
3,81%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 33,05 | 34,98 | 32,30 | 34,46 | 3,98% | - |
| 24.04.2024 | 33,26 | 33,44 | 32,90 | 33,14 | -0,05% | - |
| 23.04.2024 | 33,15 | 33,36 | 32,71 | 33,15 | 0,05% | - |
| 22.04.2024 | 32,55 | 33,25 | 32,27 | 33,14 | 1,97% | - |
| 19.04.2024 | 32,03 | 32,60 | 31,79 | 32,50 | 0,59% | - |
| 18.04.2024 | 32,28 | 32,47 | 31,82 | 32,31 | 0,17% | - |
| 17.04.2024 | 32,80 | 32,82 | 32,15 | 32,25 | -1,59% | - |
| 16.04.2024 | 32,68 | 33,02 | 32,32 | 32,77 | 0,40% | - |
| 15.04.2024 | 33,14 | 33,39 | 32,63 | 32,64 | -1,39% | - |
| 12.04.2024 | 33,43 | 33,49 | 32,90 | 33,10 | -0,87% | - |
| 11.04.2024 | 32,71 | 33,58 | 32,68 | 33,39 | 2,20% | - |
| 10.04.2024 | 33,11 | 33,31 | 32,54 | 32,67 | -1,16% | 600,00 |
| 09.04.2024 | 32,69 | 33,13 | 32,59 | 33,06 | 1,09% | - |
| 08.04.2024 | 33,10 | 33,34 | 32,64 | 32,70 | -1,21% | - |
| 05.04.2024 | 32,81 | 33,21 | 32,60 | 33,10 | 1,02% | - |
| 04.04.2024 | 33,02 | 33,67 | 32,74 | 32,77 | -1,49% | - |
| 03.04.2024 | 33,74 | 33,88 | 32,88 | 33,26 | -1,11% | - |
| 02.04.2024 | 34,52 | 34,95 | 33,53 | 33,64 | -2,22% | - |
| 28.03.2024 | 34,41 | 34,75 | 34,08 | 34,40 | -0,06% | - |
| 27.03.2024 | 34,21 | 34,71 | 34,08 | 34,42 | 0,19% | - |
| 26.03.2024 | 33,98 | 34,49 | 33,78 | 34,36 | 0,70% | - |
| 25.03.2024 | 34,59 | 34,81 | 33,87 | 34,12 | -1,39% | - |
| 22.03.2024 | 34,61 | 34,86 | 34,17 | 34,60 | -0,14% | - |
| 21.03.2024 | 34,86 | 34,91 | 34,24 | 34,65 | -1,63% | - |
| 20.03.2024 | 35,56 | 35,66 | 34,96 | 35,22 | -1,04% | - |
| 19.03.2024 | 35,43 | 35,62 | 34,99 | 35,59 | 0,41% | - |
| 18.03.2024 | 35,72 | 35,73 | 35,10 | 35,45 | -0,73% | - |
| 15.03.2024 | 35,92 | 36,31 | 35,44 | 35,71 | -0,15% | - |
| 14.03.2024 | 35,94 | 36,21 | 35,46 | 35,76 | -0,42% | - |
| 13.03.2024 | 35,93 | 36,39 | 35,39 | 35,91 | -0,08% | - |
| 12.03.2024 | 35,94 | 36,22 | 35,64 | 35,94 | -0,31% | - |
| 11.03.2024 | 36,09 | 36,62 | 35,86 | 36,05 | -0,11% | - |
| 08.03.2024 | 35,58 | 36,30 | 35,56 | 36,09 | 1,40% | - |
| 07.03.2024 | 35,75 | 35,95 | 35,26 | 35,59 | -0,17% | - |
| 06.03.2024 | 35,83 | 35,92 | 35,23 | 35,65 | -0,77% | - |
| 05.03.2024 | 36,47 | 36,79 | 35,64 | 35,93 | -0,83% | - |
| 04.03.2024 | 36,45 | 36,90 | 36,15 | 36,23 | -0,67% | - |
| 01.03.2024 | 36,31 | 36,74 | 35,95 | 36,47 | 0,55% | - |
| 29.02.2024 | 37,00 | 37,41 | 36,21 | 36,27 | -1,89% | - |
| 28.02.2024 | 36,85 | 37,25 | 36,45 | 36,97 | -0,43% | - |
| 27.02.2024 | 37,69 | 37,94 | 36,31 | 37,13 | -1,64% | - |
| 26.02.2024 | 37,71 | 38,38 | 37,42 | 37,75 | -1,88% | - |
| 23.02.2024 | 38,77 | 38,95 | 38,30 | 38,48 | -0,80% | - |
| 22.02.2024 | 38,62 | 39,13 | 38,50 | 38,79 | 0,70% | - |
| 21.02.2024 | 39,01 | 39,16 | 38,39 | 38,52 | -1,13% | - |
| 20.02.2024 | 39,27 | 39,59 | 38,66 | 38,96 | -0,36% | - |
| 19.02.2024 | 39,86 | 40,28 | 38,89 | 39,10 | -2,37% | - |
| 16.02.2024 | 39,69 | 40,40 | 39,65 | 40,05 | 1,17% | - |
| 15.02.2024 | 39,53 | 40,07 | 38,95 | 39,58 | 0,16% | - |
| 14.02.2024 | 40,08 | 40,08 | 38,81 | 39,52 | -1,59% | - |
| 13.02.2024 | 42,49 | 44,64 | 38,12 | 40,16 | -5,61% | - |
| 12.02.2024 | 42,59 | 43,24 | 42,32 | 42,54 | -0,16% | - |
| 09.02.2024 | 42,93 | 43,40 | 42,49 | 42,61 | -0,28% | - |
| 08.02.2024 | 42,78 | 43,48 | 42,64 | 42,73 | -0,08% | - |
| 07.02.2024 | 42,69 | 43,14 | 42,26 | 42,77 | 0,11% | - |
| 06.02.2024 | 42,29 | 42,84 | 42,15 | 42,72 | 1,05% | - |
| 05.02.2024 | 42,15 | 42,83 | 42,14 | 42,28 | 0,21% | - |
| 02.02.2024 | 42,48 | 42,96 | 42,10 | 42,19 | -0,66% | - |
| 01.02.2024 | 42,91 | 43,16 | 42,29 | 42,47 | -1,11% | - |
| 31.01.2024 | 43,05 | 43,18 | 42,04 | 42,94 | -0,37% | - |
| 30.01.2024 | 42,83 | 43,94 | 42,80 | 43,10 | 0,60% | - |
| 29.01.2024 | 43,67 | 43,70 | 42,66 | 42,85 | -1,51% | - |
| 26.01.2024 | 43,77 | 44,60 | 43,32 | 43,50 | -0,45% | - |
| 25.01.2024 | 43,86 | 44,16 | 43,33 | 43,70 | -0,32% | - |
| 24.01.2024 | 42,43 | 43,92 | 42,43 | 43,84 | 2,37% | - |
| 23.01.2024 | 43,56 | 43,87 | 42,65 | 42,82 | -1,97% | - |
| 22.01.2024 | 43,09 | 43,72 | 42,72 | 43,68 | 1,43% | - |
| 19.01.2024 | 43,96 | 44,39 | 42,99 | 43,07 | -2,04% | - |
| 18.01.2024 | 45,18 | 45,18 | 43,89 | 43,96 | -2,59% | - |
| 17.01.2024 | 44,91 | 45,14 | 44,08 | 45,13 | 0,27% | - |
| 16.01.2024 | 42,85 | 45,40 | 42,66 | 45,01 | 4,82% | - |
| 15.01.2024 | 42,60 | 42,94 | 42,44 | 42,94 | 0,87% | - |
| 12.01.2024 | 42,59 | 43,10 | 42,51 | 42,57 | 0,01% | - |
| 11.01.2024 | 41,43 | 42,77 | 41,43 | 42,57 | 1,87% | - |
| 10.01.2024 | 42,06 | 42,11 | 41,20 | 41,79 | -0,35% | - |
| 09.01.2024 | 41,68 | 42,32 | 41,42 | 41,93 | 0,67% | - |
| 08.01.2024 | 41,20 | 41,86 | 40,81 | 41,65 | 1,45% | - |
| 05.01.2024 | 40,79 | 41,24 | 40,41 | 41,06 | 1,21% | - |
| 04.01.2024 | 40,05 | 40,90 | 39,92 | 40,57 | 1,32% | - |
| 03.01.2024 | 40,04 | 40,49 | 39,54 | 40,04 | -0,07% | - |
| 02.01.2024 | 39,34 | 40,21 | 39,22 | 40,07 | 1,43% | - |
| 29.12.2023 | 39,23 | 39,57 | 38,95 | 39,50 | 0,29% | - |
| 28.12.2023 | 39,26 | 39,65 | 38,94 | 39,39 | 0,03% | - |
| 27.12.2023 | 39,13 | 39,86 | 39,11 | 39,38 | 0,23% | - |
| 22.12.2023 | 38,91 | 39,44 | 38,89 | 39,29 | 1,16% | - |
| 21.12.2023 | 38,46 | 39,16 | 37,92 | 38,84 | 1,05% | - |
| 20.12.2023 | 37,76 | 38,80 | 37,74 | 38,43 | 1,79% | - |
| 19.12.2023 | 37,89 | 38,38 | 37,44 | 37,76 | 0,44% | - |
| 18.12.2023 | 36,65 | 38,00 | 36,58 | 37,59 | 2,65% | - |
| 15.12.2023 | 38,30 | 38,52 | 36,31 | 36,62 | -4,72% | - |
| 14.12.2023 | 36,30 | 38,73 | 36,30 | 38,44 | 4,78% | - |
| 13.12.2023 | 36,27 | 36,84 | 35,66 | 36,68 | 1,49% | - |
| 12.12.2023 | 37,31 | 37,88 | 35,78 | 36,14 | -3,08% | - |
| 11.12.2023 | 36,79 | 37,58 | 36,64 | 37,29 | 1,75% | - |
| 08.12.2023 | 36,32 | 36,88 | 36,17 | 36,65 | 2,23% | - |
| 07.12.2023 | 35,98 | 36,48 | 35,84 | 35,85 | -0,49% | - |
| 06.12.2023 | 36,00 | 36,18 | 35,98 | 36,03 | -0,29% | - |
| 05.12.2023 | 36,57 | 36,58 | 35,87 | 36,13 | -0,97% | - |
| 04.12.2023 | 36,52 | 36,92 | 36,09 | 36,49 | -0,22% | - |
| 01.12.2023 | 36,37 | 37,01 | 36,22 | 36,57 | 0,14% | - |