33,185€
0,17%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 33,13 | 33,28 | 32,78 | 33,18 | 0,15% | - |
| 22.04.2024 | 32,39 | 33,25 | 32,33 | 33,13 | 2,51% | - |
| 19.04.2024 | 32,13 | 32,47 | 31,72 | 32,32 | 0,61% | - |
| 18.04.2024 | 32,25 | 32,51 | 31,89 | 32,13 | -0,39% | - |
| 17.04.2024 | 32,77 | 32,80 | 32,18 | 32,25 | -1,65% | - |
| 16.04.2024 | 32,65 | 32,93 | 32,37 | 32,79 | 0,49% | - |
| 15.04.2024 | 32,92 | 33,31 | 32,63 | 32,63 | -0,82% | - |
| 12.04.2024 | 33,39 | 33,52 | 32,86 | 32,90 | -1,47% | - |
| 11.04.2024 | 32,68 | 33,57 | 32,66 | 33,39 | 2,24% | - |
| 10.04.2024 | 33,07 | 33,29 | 32,58 | 32,66 | -1,21% | - |
| 09.04.2024 | 32,69 | 33,06 | 32,64 | 33,06 | 1,13% | - |
| 08.04.2024 | 33,09 | 33,25 | 32,64 | 32,69 | -1,19% | - |
| 05.04.2024 | 32,55 | 33,16 | 32,50 | 33,09 | 1,71% | - |
| 04.04.2024 | 33,08 | 33,59 | 32,49 | 32,53 | -1,63% | - |
| 03.04.2024 | 33,64 | 33,78 | 32,95 | 33,07 | -1,69% | - |
| 02.04.2024 | 34,60 | 34,86 | 33,52 | 33,64 | -2,76% | - |
| 28.03.2024 | 34,60 | 34,66 | 34,16 | 34,60 | 0,00% | - |
| 27.03.2024 | 34,39 | 34,62 | 34,17 | 34,60 | 0,67% | - |
| 26.03.2024 | 34,13 | 34,43 | 33,86 | 34,37 | 0,70% | - |
| 25.03.2024 | 34,78 | 34,80 | 33,94 | 34,13 | -1,94% | - |
| 22.03.2024 | 34,39 | 34,89 | 34,25 | 34,80 | 1,21% | 2,00 |
| 21.03.2024 | 34,77 | 34,91 | 34,33 | 34,39 | -3,32% | - |
| 20.03.2024 | 35,40 | 35,57 | 35,04 | 35,57 | 0,48% | - |
| 19.03.2024 | 35,27 | 35,53 | 35,07 | 35,40 | 0,37% | - |
| 18.03.2024 | 35,53 | 35,62 | 35,17 | 35,27 | -0,73% | - |
| 15.03.2024 | 35,75 | 36,22 | 35,36 | 35,53 | -0,62% | - |
| 14.03.2024 | 35,91 | 36,10 | 35,55 | 35,75 | -0,46% | - |
| 13.03.2024 | 35,71 | 36,30 | 35,48 | 35,91 | 0,57% | - |
| 12.03.2024 | 36,05 | 36,19 | 35,66 | 35,71 | -0,96% | - |
| 11.03.2024 | 35,79 | 36,52 | 35,65 | 36,05 | 0,74% | - |
| 08.03.2024 | 35,80 | 36,21 | 35,74 | 35,79 | -0,03% | - |
| 07.03.2024 | 35,63 | 35,87 | 35,32 | 35,80 | 0,48% | - |
| 06.03.2024 | 35,72 | 35,83 | 35,31 | 35,63 | -0,25% | - |
| 05.03.2024 | 36,42 | 36,69 | 35,59 | 35,72 | -1,87% | 11,00 |
| 04.03.2024 | 36,70 | 36,81 | 36,25 | 36,40 | -0,76% | - |
| 01.03.2024 | 36,51 | 36,70 | 36,04 | 36,68 | 0,56% | - |
| 29.02.2024 | 36,93 | 37,31 | 36,23 | 36,47 | -1,17% | - |
| 28.02.2024 | 36,86 | 37,16 | 36,51 | 36,90 | 0,03% | - |
| 27.02.2024 | 37,70 | 37,84 | 36,40 | 36,89 | -2,14% | - |
| 26.02.2024 | 38,45 | 38,45 | 37,54 | 37,70 | -1,90% | - |
| 23.02.2024 | 38,75 | 38,85 | 38,41 | 38,43 | -0,84% | - |
| 22.02.2024 | 38,73 | 39,03 | 38,58 | 38,75 | 0,01% | - |
| 21.02.2024 | 38,90 | 39,06 | 38,48 | 38,75 | -0,40% | - |
| 20.02.2024 | 39,00 | 39,49 | 38,75 | 38,90 | -0,41% | - |
| 19.02.2024 | 39,79 | 40,17 | 38,96 | 39,06 | -1,83% | - |
| 16.02.2024 | 39,89 | 40,29 | 39,73 | 39,79 | -0,29% | - |
| 15.02.2024 | 39,70 | 39,97 | 39,04 | 39,91 | 0,48% | - |
| 14.02.2024 | 39,90 | 39,92 | 38,88 | 39,72 | -0,40% | 250,00 |
| 13.02.2024 | 42,49 | 44,54 | 38,19 | 39,88 | -6,11% | - |
| 12.02.2024 | 42,84 | 43,12 | 42,42 | 42,47 | -0,85% | - |
| 09.02.2024 | 42,69 | 43,30 | 42,58 | 42,84 | 0,35% | - |
| 08.02.2024 | 43,02 | 43,37 | 42,69 | 42,69 | -0,78% | - |
| 07.02.2024 | 42,68 | 43,08 | 42,36 | 43,02 | 0,81% | - |
| 06.02.2024 | 42,54 | 42,72 | 42,26 | 42,68 | 0,36% | - |
| 05.02.2024 | 42,46 | 42,72 | 42,25 | 42,52 | 0,24% | - |
| 02.02.2024 | 42,74 | 42,84 | 42,21 | 42,42 | -0,93% | - |
| 01.02.2024 | 42,57 | 43,05 | 42,40 | 42,82 | 0,59% | - |
| 31.01.2024 | 43,07 | 43,17 | 42,13 | 42,57 | -1,16% | - |
| 30.01.2024 | 43,11 | 43,83 | 42,88 | 43,07 | -0,08% | - |
| 29.01.2024 | 43,66 | 43,72 | 42,76 | 43,11 | -1,41% | - |
| 26.01.2024 | 43,91 | 44,49 | 43,42 | 43,72 | -0,42% | - |
| 25.01.2024 | 43,52 | 44,04 | 43,43 | 43,91 | 0,84% | - |
| 24.01.2024 | 43,13 | 43,81 | 42,89 | 43,54 | 0,92% | - |
| 23.01.2024 | 43,43 | 43,76 | 42,76 | 43,15 | -0,61% | - |
| 22.01.2024 | 43,44 | 43,57 | 42,83 | 43,41 | 0,14% | - |
| 19.01.2024 | 44,20 | 44,37 | 43,08 | 43,35 | -1,96% | - |
| 18.01.2024 | 44,86 | 45,03 | 43,94 | 44,22 | -1,43% | - |
| 17.01.2024 | 44,52 | 45,03 | 44,18 | 44,86 | 0,35% | - |
| 16.01.2024 | 42,71 | 45,28 | 42,45 | 44,70 | 4,66% | - |
| 15.01.2024 | 42,85 | 42,94 | 42,54 | 42,71 | -0,13% | - |
| 12.01.2024 | 42,86 | 42,99 | 42,61 | 42,77 | -0,18% | - |
| 11.01.2024 | 42,06 | 42,91 | 42,02 | 42,84 | 1,85% | - |
| 10.01.2024 | 41,90 | 42,12 | 41,31 | 42,06 | 0,38% | - |
| 09.01.2024 | 41,93 | 42,21 | 41,52 | 41,90 | -0,02% | - |
| 08.01.2024 | 41,03 | 41,96 | 40,90 | 41,91 | 2,16% | - |
| 05.01.2024 | 40,52 | 41,12 | 40,45 | 41,03 | 1,16% | - |
| 04.01.2024 | 39,75 | 40,79 | 39,73 | 40,56 | 2,04% | - |
| 03.01.2024 | 39,80 | 40,39 | 39,65 | 39,75 | -0,18% | - |
| 02.01.2024 | 39,40 | 40,11 | 39,29 | 39,82 | 1,16% | - |
| 29.12.2023 | 39,37 | 39,47 | 39,04 | 39,36 | -0,01% | - |
| 28.12.2023 | 39,39 | 39,54 | 39,03 | 39,37 | 0,05% | - |
| 27.12.2023 | 39,33 | 39,76 | 39,20 | 39,35 | 0,24% | - |
| 22.12.2023 | 39,06 | 39,34 | 38,85 | 39,25 | 0,49% | - |
| 21.12.2023 | 37,98 | 39,08 | 37,98 | 39,06 | 2,84% | - |
| 20.12.2023 | 38,01 | 38,70 | 37,98 | 37,98 | -0,03% | - |
| 19.12.2023 | 37,68 | 38,28 | 37,53 | 37,99 | 0,82% | - |
| 18.12.2023 | 36,36 | 37,91 | 36,33 | 37,68 | 3,63% | - |
| 15.12.2023 | 38,28 | 38,49 | 36,33 | 36,36 | -4,87% | - |
| 14.12.2023 | 37,07 | 38,64 | 37,05 | 38,22 | 3,10% | - |
| 13.12.2023 | 36,14 | 37,09 | 35,75 | 37,07 | 2,59% | - |
| 12.12.2023 | 37,54 | 37,75 | 35,87 | 36,14 | -3,64% | - |
| 11.12.2023 | 36,62 | 37,53 | 36,56 | 37,50 | 2,35% | - |
| 08.12.2023 | 36,29 | 36,79 | 36,26 | 36,64 | 1,02% | - |
| 07.12.2023 | 36,26 | 36,39 | 35,92 | 36,27 | 0,04% | - |
| 06.12.2023 | 36,13 | 36,46 | 36,13 | 36,26 | 0,36% | - |
| 05.12.2023 | 36,48 | 36,48 | 35,95 | 36,13 | -0,91% | - |
| 04.12.2023 | 36,57 | 36,82 | 36,17 | 36,46 | -0,36% | - |
| 01.12.2023 | 36,59 | 36,91 | 36,31 | 36,59 | 0,15% | - |
| 30.11.2023 | 36,52 | 36,69 | 35,95 | 36,53 | -0,03% | - |
| 29.11.2023 | 36,57 | 36,66 | 36,14 | 36,54 | -0,07% | - |