19,350€
-1,02%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,35 | 19,40 | 19,25 | 19,35 | -1,02% | - |
| 02.07.2025 | 19,25 | 19,75 | 19,25 | 19,55 | -0,76% | - |
| 01.07.2025 | 19,15 | 19,70 | 19,15 | 19,70 | 1,03% | - |
| 30.06.2025 | 19,30 | 19,70 | 19,15 | 19,50 | 1,83% | - |
| 27.06.2025 | 18,70 | 19,30 | 18,70 | 19,15 | 1,06% | - |
| 26.06.2025 | 18,30 | 19,00 | 18,20 | 18,95 | 2,43% | - |
| 25.06.2025 | 18,60 | 18,80 | 18,45 | 18,50 | -1,86% | - |
| 24.06.2025 | 18,50 | 18,95 | 18,50 | 18,85 | 0,53% | - |
| 23.06.2025 | 18,40 | 18,80 | 18,35 | 18,75 | 0,54% | - |
| 20.06.2025 | 18,50 | 18,80 | 18,35 | 18,65 | 1,91% | - |
| 19.06.2025 | 18,55 | 18,70 | 18,30 | 18,30 | -2,66% | - |
| 18.06.2025 | 18,45 | 18,85 | 18,35 | 18,80 | 0,80% | - |
| 17.06.2025 | 18,70 | 18,85 | 18,50 | 18,65 | -1,84% | - |
| 16.06.2025 | 18,65 | 19,10 | 18,50 | 19,00 | 0,00% | - |
| 13.06.2025 | 19,00 | 19,10 | 18,70 | 19,00 | -0,78% | - |
| 12.06.2025 | 18,75 | 19,15 | 18,70 | 19,15 | 1,06% | - |
| 11.06.2025 | 18,90 | 19,15 | 18,80 | 18,95 | -0,79% | - |
| 10.06.2025 | 18,80 | 19,30 | 18,80 | 19,10 | 1,33% | - |
| 09.06.2025 | 18,80 | 19,20 | 18,70 | 18,85 | -0,79% | - |
| 06.06.2025 | 18,50 | 19,10 | 18,50 | 19,00 | 1,06% | - |
| 05.06.2025 | 18,70 | 18,85 | 18,55 | 18,80 | -0,79% | - |
| 04.06.2025 | 18,85 | 19,45 | 18,85 | 18,95 | -0,79% | - |
| 03.06.2025 | 18,65 | 19,20 | 18,65 | 19,10 | 1,33% | - |
| 02.06.2025 | 18,70 | 19,00 | 18,55 | 18,85 | 0,53% | - |
| 30.05.2025 | 18,65 | 18,80 | 18,65 | 18,75 | 0,54% | - |
| 29.05.2025 | 18,55 | 19,35 | 18,55 | 18,65 | -0,80% | - |
| 28.05.2025 | 18,85 | 18,95 | 18,65 | 18,80 | -1,57% | - |
| 27.05.2025 | 18,05 | 19,15 | 18,05 | 19,10 | 3,52% | - |
| 26.05.2025 | 18,10 | 18,75 | 18,10 | 18,45 | 0,27% | - |
| 23.05.2025 | 18,20 | 18,75 | 18,05 | 18,40 | -1,08% | - |
| 22.05.2025 | 18,20 | 18,60 | 18,15 | 18,60 | 1,09% | - |
| 21.05.2025 | 18,20 | 18,70 | 18,15 | 18,40 | 0,27% | - |
| 20.05.2025 | 18,20 | 18,75 | 18,10 | 18,35 | -0,81% | - |
| 19.05.2025 | 18,40 | 18,50 | 18,20 | 18,50 | 0,54% | - |
| 16.05.2025 | 18,40 | 18,70 | 18,30 | 18,40 | -1,60% | - |
| 15.05.2025 | 18,10 | 18,70 | 18,10 | 18,70 | 1,63% | - |
| 14.05.2025 | 17,95 | 18,45 | 17,85 | 18,40 | 2,79% | - |
| 13.05.2025 | 18,50 | 18,50 | 17,80 | 17,90 | -2,98% | - |
| 12.05.2025 | 18,00 | 18,55 | 17,90 | 18,45 | 2,79% | - |
| 09.05.2025 | 17,90 | 18,15 | 17,75 | 17,95 | 0,28% | - |
| 08.05.2025 | 17,90 | 18,00 | 17,65 | 17,90 | 0,85% | - |
| 07.05.2025 | 17,95 | 17,95 | 17,35 | 17,75 | -0,56% | - |
| 06.05.2025 | 17,95 | 18,00 | 17,75 | 17,85 | -0,28% | - |
| 05.05.2025 | 17,90 | 18,05 | 17,65 | 17,90 | 0,28% | - |
| 02.05.2025 | 17,70 | 17,90 | 17,45 | 17,85 | 1,13% | - |
| 30.04.2025 | 17,80 | 17,80 | 17,40 | 17,65 | -0,56% | - |
| 29.04.2025 | 17,60 | 17,80 | 17,25 | 17,75 | 0,57% | - |
| 28.04.2025 | 17,55 | 17,90 | 17,35 | 17,65 | -0,84% | 280,00 |
| 25.04.2025 | 17,80 | 18,40 | 17,40 | 17,80 | -1,11% | - |
| 24.04.2025 | 17,80 | 18,35 | 17,55 | 18,00 | -0,28% | - |
| 23.04.2025 | 17,50 | 18,15 | 17,50 | 18,05 | 2,56% | - |
| 22.04.2025 | 17,30 | 17,80 | 17,05 | 17,60 | 0,28% | - |
| 17.04.2025 | 16,75 | 17,70 | 16,75 | 17,55 | 3,54% | - |
| 16.04.2025 | 16,95 | 17,35 | 16,70 | 16,95 | -1,17% | - |
| 15.04.2025 | 16,75 | 17,35 | 16,70 | 17,15 | 1,48% | - |
| 14.04.2025 | 16,35 | 17,10 | 16,35 | 16,90 | 1,81% | - |
| 11.04.2025 | 16,65 | 16,75 | 16,20 | 16,60 | -1,19% | - |
| 10.04.2025 | 17,75 | 18,00 | 16,55 | 16,80 | -6,93% | - |
| 09.04.2025 | 16,50 | 18,10 | 16,15 | 18,05 | 9,06% | - |
| 08.04.2025 | 16,80 | 17,45 | 16,35 | 16,55 | -1,19% | - |
| 07.04.2025 | 17,00 | 17,20 | 15,65 | 16,75 | -2,05% | - |
| 04.04.2025 | 18,40 | 18,40 | 16,75 | 17,10 | -7,32% | - |
| 03.04.2025 | 19,35 | 19,35 | 18,20 | 18,45 | -4,40% | - |
| 02.04.2025 | 19,25 | 19,30 | 19,05 | 19,30 | 0,26% | - |
| 01.04.2025 | 19,20 | 19,30 | 19,00 | 19,25 | -0,26% | - |
| 31.03.2025 | 19,30 | 19,45 | 18,70 | 19,30 | -1,28% | - |
| 28.03.2025 | 20,15 | 20,15 | 19,50 | 19,55 | -2,98% | - |
| 27.03.2025 | 19,95 | 20,20 | 19,60 | 20,15 | 1,00% | - |
| 26.03.2025 | 20,15 | 20,15 | 19,40 | 19,95 | -0,99% | - |
| 25.03.2025 | 20,10 | 20,20 | 19,75 | 20,15 | 0,00% | - |
| 24.03.2025 | 19,95 | 20,20 | 19,80 | 20,15 | 0,00% | - |
| 21.03.2025 | 19,95 | 20,15 | 19,80 | 20,15 | -0,25% | - |
| 20.03.2025 | 19,95 | 20,20 | 19,50 | 20,20 | 1,25% | - |
| 19.03.2025 | 19,55 | 20,05 | 19,50 | 19,95 | 2,05% | - |
| 18.03.2025 | 19,75 | 19,75 | 19,35 | 19,55 | 1,30% | - |
| 17.03.2025 | 19,45 | 19,85 | 19,30 | 19,30 | -1,28% | - |
| 14.03.2025 | 19,25 | 19,55 | 18,95 | 19,55 | 1,56% | - |
| 13.03.2025 | 19,15 | 19,35 | 19,00 | 19,25 | 2,67% | - |
| 12.03.2025 | 18,85 | 19,00 | 18,45 | 18,75 | 0,54% | - |
| 11.03.2025 | 19,00 | 19,20 | 18,60 | 18,65 | -1,32% | 40,00 |
| 10.03.2025 | 19,40 | 19,40 | 18,75 | 18,90 | -3,32% | - |
| 07.03.2025 | 19,45 | 19,60 | 19,05 | 19,55 | 0,51% | - |
| 06.03.2025 | 19,75 | 19,75 | 19,00 | 19,45 | -1,77% | - |
| 05.03.2025 | 19,65 | 20,05 | 19,15 | 19,80 | 0,00% | - |
| 04.03.2025 | 19,80 | 45,70 | 19,60 | 19,80 | -0,25% | - |
| 03.03.2025 | 21,85 | 21,85 | 19,85 | 19,85 | -79,95% | - |
| 27.02.2025 | 97,25 | 100,50 | 97,25 | 99,00 | 0,76% | - |
| 26.02.2025 | 97,00 | 99,00 | 97,00 | 98,25 | 1,81% | - |
| 25.02.2025 | 95,50 | 98,00 | 95,50 | 96,50 | 1,31% | - |
| 24.02.2025 | 95,50 | 97,50 | 95,00 | 95,25 | -0,26% | - |
| 21.02.2025 | 96,50 | 97,25 | 95,25 | 95,50 | -1,29% | - |
| 20.02.2025 | 97,25 | 98,25 | 96,75 | 96,75 | -0,51% | - |
| 19.02.2025 | 97,50 | 98,00 | 97,00 | 97,25 | -0,26% | - |
| 18.02.2025 | 98,50 | 98,50 | 96,50 | 97,50 | -0,26% | - |
| 17.02.2025 | 100,75 | 100,75 | 97,50 | 97,75 | -0,76% | - |
| 14.02.2025 | 98,00 | 99,00 | 98,00 | 98,50 | 0,00% | - |
| 13.02.2025 | 96,50 | 99,50 | 96,00 | 98,50 | 2,07% | - |
| 12.02.2025 | 102,00 | 102,00 | 96,00 | 96,50 | -5,39% | - |
| 11.02.2025 | 104,00 | 104,00 | 100,75 | 102,00 | -1,45% | - |
| 10.02.2025 | 102,50 | 104,00 | 100,50 | 103,50 | 0,49% | - |