21,846$
-0,11%
Echtzeit-Aktienkurs ORIX Corp.
Bid:
Ask:
Aktienkurse zur ORIX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,76 | 21,85 | 21,76 | 21,84 | -0,12% | - |
| 16.05.2024 | 21,77 | 22,02 | 21,77 | 21,87 | 1,67% | - |
| 15.05.2024 | 21,43 | 21,53 | 21,28 | 21,51 | 1,08% | - |
| 14.05.2024 | 21,26 | 21,31 | 21,16 | 21,28 | -0,35% | - |
| 13.05.2024 | 21,34 | 21,36 | 21,34 | 21,36 | -1,54% | - |
| 10.05.2024 | 21,59 | 21,78 | 21,59 | 21,69 | 3,26% | - |
| 07.05.2024 | 21,12 | 21,12 | 21,00 | 21,00 | 0,57% | - |
| 06.05.2024 | 20,87 | 20,89 | 20,87 | 20,89 | -0,42% | - |
| 03.05.2024 | 21,10 | 21,10 | 20,97 | 20,97 | 0,27% | - |
| 02.05.2024 | 20,71 | 20,95 | 20,71 | 20,92 | 3,06% | - |
| 30.04.2024 | 20,56 | 20,57 | 20,28 | 20,29 | -0,49% | - |
| 29.04.2024 | 20,38 | 20,42 | 20,31 | 20,39 | -0,15% | - |
| 26.04.2024 | 20,40 | 20,42 | 20,21 | 20,42 | -0,16% | - |
| 25.04.2024 | 20,45 | 20,56 | 20,40 | 20,45 | -2,13% | - |
| 24.04.2024 | 20,92 | 20,92 | 20,85 | 20,90 | 1,30% | - |
| 23.04.2024 | 20,57 | 20,74 | 20,57 | 20,63 | 0,73% | - |
| 22.04.2024 | 20,56 | 20,57 | 20,46 | 20,48 | 2,03% | - |
| 19.04.2024 | 20,06 | 20,16 | 20,06 | 20,07 | -1,57% | - |
| 18.04.2024 | 20,31 | 20,39 | 20,31 | 20,39 | 0,25% | - |
| 17.04.2024 | 20,25 | 20,45 | 20,22 | 20,34 | -0,98% | - |
| 16.04.2024 | 20,64 | 20,64 | 20,53 | 20,54 | -2,33% | - |
| 15.04.2024 | 21,10 | 21,15 | 20,98 | 21,03 | -2,16% | - |
| 12.04.2024 | 21,49 | 21,50 | 21,49 | 21,50 | 1,78% | - |
| 11.04.2024 | 21,07 | 21,12 | 20,97 | 21,12 | -0,89% | - |
| 10.04.2024 | 21,42 | 21,42 | 21,28 | 21,31 | -1,92% | - |
| 09.04.2024 | 21,47 | 21,73 | 21,47 | 21,73 | 2,13% | - |
| 08.04.2024 | 21,30 | 21,30 | 21,24 | 21,28 | 1,63% | - |
| 05.04.2024 | 21,11 | 21,11 | 20,90 | 20,93 | -1,43% | - |
| 04.04.2024 | 21,11 | 21,24 | 21,11 | 21,24 | 1,28% | - |
| 03.04.2024 | 20,91 | 21,03 | 20,91 | 20,97 | -0,68% | - |
| 02.04.2024 | 21,04 | 21,14 | 21,04 | 21,11 | -3,28% | - |
| 28.03.2024 | 21,88 | 21,94 | 21,79 | 21,83 | -1,29% | - |
| 26.03.2024 | 22,02 | 22,11 | 22,02 | 22,11 | -0,35% | - |
| 21.03.2024 | 22,18 | 22,19 | 22,18 | 22,19 | 0,07% | - |
| 20.03.2024 | 22,00 | 22,18 | 22,00 | 22,18 | -0,08% | - |
| 19.03.2024 | 22,30 | 22,34 | 22,07 | 22,19 | 4,20% | - |
| 15.03.2024 | 21,28 | 21,34 | 21,28 | 21,30 | 0,32% | - |
| 14.03.2024 | 21,31 | 21,37 | 21,11 | 21,23 | 0,75% | - |
| 13.03.2024 | 21,17 | 21,17 | 21,04 | 21,07 | -1,45% | - |
| 12.03.2024 | 21,35 | 21,46 | 21,28 | 21,38 | 0,01% | - |
| 11.03.2024 | 21,52 | 21,52 | 21,38 | 21,38 | -3,35% | - |
| 08.03.2024 | 22,09 | 22,18 | 22,05 | 22,12 | 0,69% | - |
| 07.03.2024 | 21,97 | 22,09 | 21,94 | 21,97 | 1,85% | - |
| 06.03.2024 | 21,50 | 21,59 | 21,50 | 21,57 | 1,16% | - |
| 05.03.2024 | 21,25 | 21,38 | 21,19 | 21,32 | 2,45% | - |
| 04.03.2024 | 20,78 | 20,82 | 20,78 | 20,81 | -1,15% | - |
| 01.03.2024 | 21,14 | 21,14 | 21,02 | 21,06 | 0,46% | - |
| 29.02.2024 | 20,94 | 21,01 | 20,87 | 20,96 | -0,26% | - |
| 28.02.2024 | 21,00 | 21,03 | 20,99 | 21,01 | 0,95% | - |
| 26.02.2024 | 20,93 | 20,93 | 20,82 | 20,82 | 1,30% | - |
| 23.02.2024 | 20,68 | 20,72 | 20,54 | 20,55 | 0,19% | - |
| 22.02.2024 | 20,53 | 20,63 | 20,39 | 20,51 | -0,01% | - |
| 21.02.2024 | 20,70 | 20,70 | 20,50 | 20,51 | -0,33% | - |
| 20.02.2024 | 20,58 | 20,59 | 20,57 | 20,58 | 1,96% | - |
| 16.02.2024 | 20,13 | 20,22 | 20,13 | 20,19 | 1,19% | - |
| 15.02.2024 | 20,03 | 20,05 | 19,94 | 19,95 | 0,53% | - |
| 14.02.2024 | 19,78 | 19,93 | 19,78 | 19,84 | -1,32% | - |
| 13.02.2024 | 20,15 | 20,15 | 20,09 | 20,11 | 0,28% | - |
| 12.02.2024 | 20,02 | 20,10 | 20,02 | 20,05 | -0,33% | - |
| 09.02.2024 | 20,16 | 20,16 | 20,11 | 20,12 | -0,42% | - |
| 08.02.2024 | 20,29 | 20,29 | 20,16 | 20,21 | 5,39% | - |
| 07.02.2024 | 19,16 | 19,17 | 19,16 | 19,17 | -0,51% | - |
| 06.02.2024 | 19,17 | 19,30 | 19,13 | 19,27 | 0,04% | - |
| 05.02.2024 | 19,37 | 19,37 | 19,26 | 19,27 | 1,25% | - |
| 02.02.2024 | 19,05 | 19,09 | 18,96 | 19,03 | -0,80% | - |
| 01.02.2024 | 19,21 | 19,27 | 19,18 | 19,18 | -1,55% | - |
| 31.01.2024 | 19,62 | 19,63 | 19,48 | 19,48 | 1,77% | - |
| 30.01.2024 | 19,08 | 19,14 | 19,05 | 19,14 | -0,93% | - |
| 29.01.2024 | 19,41 | 19,48 | 19,24 | 19,32 | 1,65% | - |
| 26.01.2024 | 19,02 | 19,03 | 19,00 | 19,01 | -2,09% | - |
| 25.01.2024 | 19,45 | 19,47 | 19,37 | 19,42 | 0,48% | - |
| 24.01.2024 | 19,35 | 19,40 | 19,22 | 19,32 | 1,13% | - |
| 23.01.2024 | 19,11 | 19,11 | 19,10 | 19,11 | -0,68% | - |
| 22.01.2024 | 19,22 | 19,24 | 19,22 | 19,24 | 2,54% | - |
| 19.01.2024 | 18,78 | 18,79 | 18,73 | 18,76 | 0,33% | - |
| 18.01.2024 | 18,71 | 18,75 | 18,69 | 18,70 | -0,26% | - |
| 17.01.2024 | 18,86 | 18,86 | 18,67 | 18,75 | -1,60% | - |
| 16.01.2024 | 19,06 | 19,07 | 19,03 | 19,05 | -0,38% | - |
| 12.01.2024 | 19,10 | 19,13 | 19,10 | 19,12 | -0,19% | - |
| 11.01.2024 | 19,01 | 19,16 | 19,01 | 19,16 | 1,17% | - |
| 10.01.2024 | 18,95 | 18,96 | 18,93 | 18,94 | -0,55% | - |
| 09.01.2024 | 19,15 | 19,15 | 18,92 | 19,04 | -0,03% | - |
| 08.01.2024 | 19,01 | 19,08 | 19,01 | 19,05 | -0,43% | - |
| 05.01.2024 | 18,93 | 19,19 | 18,89 | 19,13 | 2,82% | - |
| 04.01.2024 | 18,36 | 18,61 | 18,36 | 18,61 | 1,39% | - |
| 03.01.2024 | 18,42 | 18,47 | 18,32 | 18,35 | -1,00% | - |
| 02.01.2024 | 18,58 | 18,61 | 18,54 | 18,54 | -0,52% | - |
| 28.12.2023 | 18,82 | 18,82 | 18,62 | 18,63 | -0,22% | - |
| 27.12.2023 | 18,57 | 18,71 | 18,45 | 18,68 | 1,67% | - |
| 22.12.2023 | 18,57 | 18,63 | 18,33 | 18,37 | -0,96% | - |
| 21.12.2023 | 18,52 | 18,55 | 18,52 | 18,55 | -0,83% | - |
| 20.12.2023 | 18,75 | 18,77 | 18,69 | 18,70 | 2,34% | - |
| 19.12.2023 | 18,28 | 18,28 | 18,26 | 18,27 | -0,21% | - |
| 18.12.2023 | 18,30 | 18,31 | 18,30 | 18,31 | -2,47% | - |
| 15.12.2023 | 18,80 | 18,81 | 18,74 | 18,78 | 0,38% | - |
| 14.12.2023 | 18,72 | 18,73 | 18,64 | 18,71 | 1,60% | - |
| 13.12.2023 | 18,25 | 18,41 | 18,17 | 18,41 | 1,20% | - |
| 12.12.2023 | 18,19 | 18,19 | 18,18 | 18,19 | -0,07% | - |
| 11.12.2023 | 18,19 | 18,26 | 18,15 | 18,21 | -2,80% | - |
| 08.12.2023 | 18,65 | 18,75 | 18,58 | 18,73 | -0,12% | - |