105,280$
0,59%
Echtzeit-Aktienkurs ORIX Corp
Bid:
Ask:
Aktienkurse zur ORIX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 105,28 | 105,28 | 105,28 | 105,28 | 0,59% | 15,00 |
| 03.05.2024 | 104,13 | 104,66 | 103,12 | 104,66 | 1,01% | 8.456,00 |
| 02.05.2024 | 103,55 | 103,88 | 103,05 | 103,61 | 2,33% | 10.374,00 |
| 01.05.2024 | 101,72 | 102,24 | 100,94 | 101,25 | -1,29% | 9.054,00 |
| 30.04.2024 | 103,26 | 103,60 | 102,37 | 102,57 | -0,94% | 27.793,00 |
| 29.04.2024 | 103,04 | 103,74 | 102,76 | 103,54 | 0,96% | 12.161,00 |
| 26.04.2024 | 101,93 | 102,72 | 101,82 | 102,56 | 0,07% | 12.670,00 |
| 25.04.2024 | 101,54 | 102,54 | 101,54 | 102,49 | -1,70% | 11.174,00 |
| 24.04.2024 | 104,28 | 104,30 | 103,89 | 104,26 | 0,05% | 8.784,00 |
| 23.04.2024 | 103,52 | 104,24 | 103,52 | 104,21 | 0,43% | 12.793,00 |
| 22.04.2024 | 102,87 | 104,18 | 102,85 | 103,76 | 2,29% | 28.227,00 |
| 19.04.2024 | 101,54 | 102,60 | 101,17 | 101,44 | -0,30% | 12.779,00 |
| 18.04.2024 | 101,92 | 102,62 | 101,61 | 101,75 | -0,20% | 22.866,00 |
| 17.04.2024 | 102,27 | 102,38 | 101,37 | 101,95 | -0,86% | 11.218,00 |
| 16.04.2024 | 103,00 | 103,37 | 102,52 | 102,83 | -1,89% | 19.263,00 |
| 15.04.2024 | 105,92 | 106,28 | 104,80 | 104,81 | -0,83% | 8.331,00 |
| 12.04.2024 | 106,53 | 106,53 | 105,49 | 105,69 | 0,40% | 10.040,00 |
| 11.04.2024 | 105,55 | 105,70 | 104,70 | 105,27 | -0,53% | 9.276,00 |
| 10.04.2024 | 105,99 | 106,02 | 105,31 | 105,83 | -1,29% | 9.056,00 |
| 09.04.2024 | 107,77 | 108,21 | 106,52 | 107,21 | -0,09% | 28.945,00 |
| 08.04.2024 | 106,40 | 109,29 | 106,40 | 107,31 | 1,72% | 55.743,00 |
| 05.04.2024 | 105,03 | 105,98 | 105,03 | 105,50 | 0,43% | 8.070,00 |
| 04.04.2024 | 106,07 | 106,68 | 104,90 | 105,05 | -0,81% | 7.342,00 |
| 03.04.2024 | 104,98 | 106,16 | 104,78 | 105,91 | 0,68% | 13.128,00 |
| 02.04.2024 | 104,90 | 105,28 | 104,75 | 105,19 | 0,25% | 13.107,00 |
| 01.04.2024 | 104,85 | 104,94 | 104,04 | 104,93 | -4,78% | 20.980,00 |
| 28.03.2024 | 109,84 | 110,27 | 109,42 | 110,20 | -0,05% | 27.671,00 |
| 27.03.2024 | 110,11 | 110,60 | 109,46 | 110,26 | -0,17% | 16.484,00 |
| 26.03.2024 | 110,83 | 111,21 | 109,80 | 110,45 | 0,05% | 24.460,00 |
| 25.03.2024 | 113,43 | 113,43 | 110,14 | 110,40 | -0,80% | 18.471,00 |
| 22.03.2024 | 111,17 | 111,31 | 110,36 | 111,29 | -0,32% | 21.495,00 |
| 21.03.2024 | 112,33 | 113,02 | 111,23 | 111,65 | -0,86% | 12.042,00 |
| 20.03.2024 | 112,07 | 112,82 | 111,93 | 112,62 | 0,54% | 11.277,00 |
| 19.03.2024 | 111,29 | 112,28 | 110,72 | 112,01 | 2,26% | 14.874,00 |
| 18.03.2024 | 108,99 | 109,88 | 108,91 | 109,53 | 2,18% | 15.292,00 |
| 15.03.2024 | 106,48 | 107,39 | 106,48 | 107,19 | 1,40% | 13.469,00 |
| 14.03.2024 | 106,28 | 106,50 | 105,35 | 105,71 | -0,19% | 14.109,00 |
| 13.03.2024 | 105,58 | 106,42 | 105,58 | 105,91 | -1,11% | 13.042,00 |
| 12.03.2024 | 106,83 | 107,43 | 106,33 | 107,10 | 1,38% | 17.648,00 |
| 11.03.2024 | 106,86 | 106,86 | 104,35 | 105,64 | -3,48% | 48.945,00 |
| 08.03.2024 | 110,09 | 110,21 | 108,92 | 109,45 | 0,84% | 15.722,00 |
| 07.03.2024 | 109,80 | 112,04 | 108,21 | 108,54 | -0,84% | 126.550,00 |
| 06.03.2024 | 108,34 | 109,98 | 107,48 | 109,46 | 3,00% | 21.443,00 |
| 05.03.2024 | 105,97 | 106,65 | 105,86 | 106,27 | 2,12% | 16.884,00 |
| 04.03.2024 | 104,36 | 104,51 | 103,52 | 104,06 | -1,78% | 11.817,00 |
| 01.03.2024 | 105,24 | 106,35 | 105,10 | 105,95 | 0,70% | 12.672,00 |
| 29.02.2024 | 104,96 | 105,21 | 104,65 | 105,21 | 0,11% | 10.935,00 |
| 28.02.2024 | 104,89 | 105,57 | 104,50 | 105,09 | 0,00% | 6.348,00 |
| 27.02.2024 | 104,73 | 105,72 | 104,51 | 105,09 | 0,54% | 10.293,00 |
| 26.02.2024 | 105,04 | 105,30 | 100,82 | 104,53 | 0,54% | 28.159,00 |
| 23.02.2024 | 104,46 | 104,46 | 103,59 | 103,97 | -0,47% | 12.136,00 |
| 22.02.2024 | 102,88 | 105,00 | 102,88 | 104,46 | 1,21% | 32.468,00 |
| 21.02.2024 | 102,74 | 103,25 | 100,82 | 103,21 | 0,89% | 8.825,00 |
| 20.02.2024 | 102,84 | 102,84 | 101,04 | 102,30 | 1,37% | 17.807,00 |
| 16.02.2024 | 100,45 | 101,45 | 100,45 | 100,92 | 0,40% | 16.724,00 |
| 15.02.2024 | 99,96 | 100,52 | 99,75 | 100,52 | 0,62% | 10.255,00 |
| 14.02.2024 | 99,22 | 99,90 | 99,22 | 99,90 | 0,34% | 8.082,00 |
| 13.02.2024 | 100,17 | 100,48 | 99,18 | 99,56 | -2,20% | 16.195,00 |
| 12.02.2024 | 101,22 | 102,15 | 101,16 | 101,80 | 0,40% | 7.568,00 |
| 09.02.2024 | 100,73 | 101,39 | 100,73 | 101,39 | 0,66% | 12.067,00 |
| 08.02.2024 | 100,83 | 100,98 | 100,09 | 100,73 | 3,34% | 19.746,00 |
| 07.02.2024 | 96,51 | 97,47 | 96,51 | 97,47 | 1,14% | 18.733,00 |
| 06.02.2024 | 95,85 | 96,37 | 95,28 | 96,37 | -0,03% | 14.391,00 |
| 05.02.2024 | 96,32 | 96,74 | 95,80 | 96,40 | 0,26% | 18.513,00 |
| 02.02.2024 | 95,80 | 96,16 | 95,47 | 96,15 | -0,63% | 44.579,00 |
| 01.02.2024 | 96,13 | 96,81 | 95,32 | 96,76 | 1,28% | 13.397,00 |
| 31.01.2024 | 97,35 | 97,62 | 94,78 | 95,54 | -0,18% | 20.923,00 |
| 30.01.2024 | 95,88 | 96,29 | 95,29 | 95,71 | -1,14% | 20.396,00 |
| 29.01.2024 | 96,52 | 97,30 | 96,43 | 96,81 | 0,63% | 7.015,00 |
| 26.01.2024 | 96,23 | 96,80 | 95,66 | 96,20 | -0,60% | 17.350,00 |
| 25.01.2024 | 96,73 | 96,94 | 95,33 | 96,78 | 0,55% | 19.392,00 |
| 24.01.2024 | 96,94 | 97,80 | 95,95 | 96,25 | 0,29% | 13.011,00 |
| 23.01.2024 | 96,19 | 96,62 | 95,78 | 95,97 | -0,59% | 16.846,00 |
| 22.01.2024 | 96,37 | 97,31 | 96,01 | 96,54 | 1,78% | 8.823,00 |
| 19.01.2024 | 94,34 | 94,98 | 93,98 | 94,85 | -0,33% | 10.317,00 |
| 18.01.2024 | 94,37 | 95,20 | 94,30 | 95,16 | 1,18% | 8.388,00 |
| 17.01.2024 | 93,97 | 94,32 | 93,71 | 94,05 | -2,10% | 9.035,00 |
| 16.01.2024 | 96,19 | 96,39 | 95,32 | 96,07 | 0,18% | 15.537,00 |
| 12.01.2024 | 96,00 | 96,50 | 95,64 | 95,90 | -0,36% | 9.654,00 |
| 11.01.2024 | 96,02 | 96,60 | 95,79 | 96,25 | 0,36% | 7.845,00 |
| 10.01.2024 | 95,64 | 96,48 | 95,58 | 95,90 | 0,53% | 22.982,00 |
| 09.01.2024 | 95,52 | 96,23 | 94,91 | 95,39 | -1,68% | 7.546,00 |
| 08.01.2024 | 96,51 | 97,32 | 95,62 | 97,02 | 0,78% | 9.072,00 |
| 05.01.2024 | 94,99 | 97,81 | 94,83 | 96,27 | 3,18% | 16.491,00 |
| 04.01.2024 | 92,60 | 94,05 | 92,60 | 93,30 | 1,31% | 11.231,00 |
| 03.01.2024 | 92,02 | 92,50 | 91,52 | 92,09 | -0,31% | 18.041,00 |
| 02.01.2024 | 92,51 | 93,33 | 91,92 | 92,38 | -1,08% | 10.579,00 |
| 29.12.2023 | 93,69 | 93,87 | 93,34 | 93,39 | 0,17% | 8.496,00 |
| 28.12.2023 | 93,13 | 93,65 | 93,09 | 93,23 | 0,89% | 9.130,00 |
| 27.12.2023 | 92,64 | 92,64 | 91,99 | 92,41 | -0,51% | 11.465,00 |
| 26.12.2023 | 92,74 | 93,21 | 92,37 | 92,88 | -0,18% | 15.252,00 |
| 22.12.2023 | 92,90 | 93,76 | 92,89 | 93,05 | -0,10% | 10.817,00 |
| 21.12.2023 | 92,38 | 93,40 | 92,25 | 93,14 | 1,39% | 14.689,00 |
| 20.12.2023 | 92,62 | 92,95 | 91,75 | 91,86 | -0,14% | 15.213,00 |
| 19.12.2023 | 91,73 | 93,50 | 91,67 | 91,99 | 0,24% | 26.998,00 |
| 18.12.2023 | 92,04 | 92,04 | 91,18 | 91,77 | -0,49% | 10.245,00 |
| 15.12.2023 | 93,13 | 93,13 | 91,88 | 92,22 | -0,96% | 22.092,00 |
| 14.12.2023 | 93,34 | 93,69 | 92,71 | 93,11 | 1,74% | 16.359,00 |
| 13.12.2023 | 90,68 | 91,98 | 89,90 | 91,52 | 0,56% | 16.781,00 |
| 12.12.2023 | 91,34 | 91,38 | 90,71 | 91,01 | -1,30% | 11.292,00 |