24,560$
3,24%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 23,90 | 24,61 | 23,66 | 24,55 | 3,19% | 1.024.675,00 |
| 06.05.2024 | 23,79 | 24,05 | 23,52 | 23,79 | 0,81% | 497.727,00 |
| 03.05.2024 | 25,16 | 25,30 | 23,51 | 23,60 | -2,64% | 592.754,00 |
| 02.05.2024 | 23,73 | 24,40 | 23,72 | 24,24 | 2,67% | 755.859,00 |
| 01.05.2024 | 23,84 | 24,19 | 23,55 | 23,61 | -0,21% | 343.200,00 |
| 30.04.2024 | 23,78 | 23,87 | 23,65 | 23,66 | -1,42% | 219.609,00 |
| 29.04.2024 | 23,88 | 24,04 | 23,77 | 24,00 | 1,18% | 154.312,00 |
| 26.04.2024 | 23,80 | 23,92 | 23,63 | 23,72 | 0,38% | 167.607,00 |
| 25.04.2024 | 23,37 | 23,67 | 22,92 | 23,63 | 0,42% | 293.147,00 |
| 24.04.2024 | 23,76 | 23,91 | 23,33 | 23,53 | -1,71% | 236.699,00 |
| 23.04.2024 | 23,57 | 24,02 | 23,57 | 23,94 | 0,80% | 280.771,00 |
| 22.04.2024 | 24,12 | 24,12 | 23,70 | 23,75 | -1,41% | 306.599,00 |
| 19.04.2024 | 23,40 | 24,21 | 23,37 | 24,09 | 2,47% | 372.328,00 |
| 18.04.2024 | 23,68 | 24,02 | 23,36 | 23,51 | -0,63% | 237.551,00 |
| 17.04.2024 | 24,24 | 24,31 | 23,55 | 23,66 | -1,42% | 355.179,00 |
| 16.04.2024 | 24,09 | 24,29 | 23,78 | 24,00 | -1,36% | 312.816,00 |
| 15.04.2024 | 24,39 | 24,75 | 24,10 | 24,33 | 0,08% | 272.193,00 |
| 12.04.2024 | 24,94 | 24,98 | 24,03 | 24,31 | -2,88% | 472.890,00 |
| 11.04.2024 | 25,09 | 25,17 | 24,40 | 25,03 | 0,24% | 320.704,00 |
| 10.04.2024 | 24,86 | 25,49 | 24,74 | 24,97 | -1,77% | 651.591,00 |
| 09.04.2024 | 24,68 | 25,52 | 24,61 | 25,42 | 3,08% | 795.736,00 |
| 08.04.2024 | 24,44 | 24,76 | 24,31 | 24,66 | 1,61% | 381.926,00 |
| 05.04.2024 | 24,05 | 24,38 | 23,90 | 24,27 | 0,75% | 336.872,00 |
| 04.04.2024 | 24,25 | 24,46 | 24,02 | 24,09 | 0,37% | 381.160,00 |
| 03.04.2024 | 23,79 | 24,18 | 23,79 | 24,00 | 0,25% | 372.735,00 |
| 02.04.2024 | 23,24 | 23,96 | 23,16 | 23,94 | 2,35% | 392.584,00 |
| 01.04.2024 | 23,63 | 23,63 | 23,26 | 23,39 | -0,55% | 580.164,00 |
| 28.03.2024 | 23,55 | 23,70 | 23,24 | 23,52 | -0,04% | 473.472,00 |
| 27.03.2024 | 23,18 | 23,57 | 23,08 | 23,53 | 1,20% | 331.232,00 |
| 26.03.2024 | 23,35 | 23,55 | 23,24 | 23,25 | 0,30% | 331.649,00 |
| 25.03.2024 | 23,04 | 23,28 | 22,95 | 23,18 | 0,43% | 233.701,00 |
| 22.03.2024 | 23,47 | 23,54 | 23,06 | 23,08 | -1,95% | 323.078,00 |
| 21.03.2024 | 23,45 | 23,66 | 23,32 | 23,54 | 0,38% | 350.898,00 |
| 20.03.2024 | 22,57 | 23,54 | 22,57 | 23,45 | 3,49% | 389.680,00 |
| 19.03.2024 | 22,34 | 22,84 | 22,34 | 22,66 | 1,30% | 225.482,00 |
| 18.03.2024 | 22,70 | 22,82 | 22,31 | 22,37 | -1,84% | 251.849,00 |
| 15.03.2024 | 22,31 | 23,04 | 22,31 | 22,79 | 1,70% | 710.214,00 |
| 14.03.2024 | 22,58 | 22,58 | 22,17 | 22,41 | -1,19% | 337.462,00 |
| 13.03.2024 | 22,69 | 23,02 | 22,56 | 22,68 | -0,18% | 298.432,00 |
| 12.03.2024 | 22,45 | 22,76 | 22,36 | 22,72 | 1,11% | 326.711,00 |
| 11.03.2024 | 22,30 | 22,49 | 22,25 | 22,47 | 0,94% | 165.148,00 |
| 08.03.2024 | 22,43 | 22,70 | 22,19 | 22,26 | -0,18% | 313.305,00 |
| 07.03.2024 | 22,24 | 22,52 | 22,11 | 22,30 | 1,09% | 202.869,00 |
| 06.03.2024 | 22,16 | 22,16 | 21,79 | 22,06 | 0,82% | 279.132,00 |
| 05.03.2024 | 22,30 | 22,57 | 21,80 | 21,88 | -2,45% | 231.700,00 |
| 04.03.2024 | 22,16 | 22,54 | 22,15 | 22,43 | 1,26% | 338.299,00 |
| 01.03.2024 | 22,60 | 22,68 | 22,07 | 22,15 | -1,73% | 437.852,00 |
| 29.02.2024 | 22,64 | 22,85 | 22,37 | 22,54 | 0,90% | 407.371,00 |
| 28.02.2024 | 22,55 | 22,81 | 22,33 | 22,34 | -2,10% | 412.498,00 |
| 27.02.2024 | 23,41 | 23,41 | 22,78 | 22,82 | -1,55% | 487.361,00 |
| 26.02.2024 | 23,17 | 23,39 | 22,95 | 23,18 | -0,26% | 256.397,00 |
| 23.02.2024 | 23,31 | 23,43 | 23,17 | 23,24 | 0,30% | 311.842,00 |
| 22.02.2024 | 23,66 | 23,76 | 23,07 | 23,17 | -2,20% | 365.578,00 |
| 21.02.2024 | 22,52 | 23,71 | 22,51 | 23,69 | 5,38% | 427.964,00 |
| 20.02.2024 | 22,84 | 22,92 | 22,33 | 22,48 | -3,64% | 638.447,00 |
| 16.02.2024 | 23,23 | 23,65 | 22,88 | 23,33 | -0,85% | 740.159,00 |
| 15.02.2024 | 23,00 | 23,77 | 22,20 | 23,53 | 1,29% | 572.467,00 |
| 14.02.2024 | 23,36 | 23,57 | 22,91 | 23,23 | 0,35% | 420.138,00 |
| 13.02.2024 | 23,17 | 23,32 | 22,66 | 23,15 | -2,73% | 477.323,00 |
| 12.02.2024 | 23,43 | 24,01 | 23,43 | 23,80 | 1,49% | 619.888,00 |
| 09.02.2024 | 23,58 | 23,90 | 23,40 | 23,45 | -0,64% | 308.733,00 |
| 08.02.2024 | 23,01 | 23,65 | 22,83 | 23,60 | 3,10% | 288.007,00 |
| 07.02.2024 | 22,64 | 22,91 | 22,41 | 22,89 | 0,93% | 206.398,00 |
| 06.02.2024 | 21,86 | 22,69 | 21,82 | 22,68 | 4,28% | 258.901,00 |
| 05.02.2024 | 21,81 | 21,96 | 21,63 | 21,75 | -2,33% | 258.782,00 |
| 02.02.2024 | 22,24 | 22,44 | 22,05 | 22,27 | -1,72% | 190.101,00 |
| 01.02.2024 | 22,61 | 22,79 | 22,25 | 22,66 | 1,16% | 259.547,00 |
| 31.01.2024 | 22,80 | 22,97 | 22,36 | 22,40 | -1,71% | 366.547,00 |
| 30.01.2024 | 22,60 | 22,94 | 22,52 | 22,79 | -0,26% | 280.241,00 |
| 29.01.2024 | 22,41 | 22,87 | 22,14 | 22,85 | 1,74% | 327.902,00 |
| 26.01.2024 | 22,59 | 22,65 | 22,26 | 22,46 | 0,49% | 265.568,00 |
| 25.01.2024 | 22,45 | 22,68 | 22,14 | 22,35 | 1,09% | 300.983,00 |
| 24.01.2024 | 23,28 | 23,28 | 21,91 | 22,11 | -4,41% | 387.179,00 |
| 23.01.2024 | 23,88 | 23,88 | 23,04 | 23,13 | -1,99% | 395.129,00 |
| 22.01.2024 | 23,26 | 23,64 | 22,96 | 23,60 | 2,30% | 262.930,00 |
| 19.01.2024 | 23,05 | 23,14 | 22,42 | 23,07 | 0,39% | 289.774,00 |
| 18.01.2024 | 23,19 | 23,21 | 22,66 | 22,98 | -0,56% | 233.437,00 |
| 17.01.2024 | 22,65 | 23,11 | 22,59 | 23,11 | 0,17% | 367.645,00 |
| 16.01.2024 | 23,50 | 23,50 | 22,96 | 23,07 | -2,78% | 284.036,00 |
| 12.01.2024 | 24,51 | 24,51 | 23,59 | 23,73 | -1,78% | 448.109,00 |
| 11.01.2024 | 24,17 | 24,22 | 23,63 | 24,16 | -0,90% | 321.240,00 |
| 10.01.2024 | 24,09 | 24,39 | 24,00 | 24,38 | 0,58% | 332.295,00 |
| 09.01.2024 | 24,10 | 24,29 | 23,62 | 24,24 | -1,18% | 250.449,00 |
| 08.01.2024 | 24,45 | 24,54 | 24,02 | 24,53 | -0,16% | 291.933,00 |
| 05.01.2024 | 24,13 | 24,82 | 24,04 | 24,57 | 0,94% | 610.483,00 |
| 04.01.2024 | 25,02 | 25,13 | 24,23 | 24,34 | -2,56% | 350.656,00 |
| 03.01.2024 | 26,64 | 26,64 | 24,72 | 24,98 | -6,83% | 464.950,00 |
| 02.01.2024 | 27,44 | 27,73 | 26,52 | 26,81 | -3,32% | 373.232,00 |
| 29.12.2023 | 27,98 | 28,25 | 27,67 | 27,73 | -1,28% | 390.031,00 |
| 28.12.2023 | 28,07 | 28,35 | 28,02 | 28,09 | -0,43% | 184.991,00 |
| 27.12.2023 | 28,32 | 28,42 | 27,92 | 28,21 | -0,35% | 231.461,00 |
| 26.12.2023 | 28,07 | 28,48 | 27,93 | 28,31 | 1,22% | 204.491,00 |
| 22.12.2023 | 27,41 | 28,09 | 27,35 | 27,97 | 2,64% | 469.720,00 |
| 21.12.2023 | 27,00 | 27,26 | 26,64 | 27,25 | 1,83% | 281.816,00 |
| 20.12.2023 | 26,70 | 27,09 | 26,56 | 26,76 | 0,22% | 274.096,00 |
| 19.12.2023 | 26,09 | 26,81 | 26,08 | 26,70 | 3,17% | 268.580,00 |
| 18.12.2023 | 26,42 | 26,60 | 25,75 | 25,88 | -1,33% | 179.904,00 |
| 15.12.2023 | 26,47 | 26,87 | 26,07 | 26,23 | -0,91% | 613.584,00 |
| 14.12.2023 | 26,44 | 26,96 | 26,20 | 26,47 | 2,28% | 379.317,00 |
| 13.12.2023 | 25,21 | 25,96 | 24,78 | 25,88 | 2,41% | 315.430,00 |