22,000€
-1,79%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 30.09.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 29.09.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 26.09.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,00% | - |
| 25.09.2025 | 22,60 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 24.09.2025 | 22,80 | 22,80 | 22,60 | 22,70 | -0,87% | - |
| 23.09.2025 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 22.09.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 0,00% | - |
| 19.09.2025 | 22,80 | 23,00 | 22,70 | 22,90 | 1,33% | - |
| 18.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 17.09.2025 | 22,80 | 22,90 | 22,50 | 22,60 | -1,74% | - |
| 16.09.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 15.09.2025 | 22,80 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 12.09.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 0,00% | - |
| 11.09.2025 | 22,80 | 23,00 | 22,40 | 22,90 | 0,88% | - |
| 10.09.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 09.09.2025 | 22,70 | 22,80 | 22,60 | 22,60 | 0,44% | - |
| 08.09.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 05.09.2025 | 22,40 | 22,70 | 22,20 | 22,50 | 0,45% | - |
| 04.09.2025 | 22,30 | 22,50 | 22,00 | 22,40 | 0,45% | - |
| 03.09.2025 | 22,50 | 22,50 | 22,00 | 22,30 | -1,33% | - |
| 02.09.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 1,35% | - |
| 01.09.2025 | 22,20 | 22,30 | 21,70 | 22,30 | 0,45% | - |
| 29.08.2025 | 22,40 | 22,70 | 22,20 | 22,20 | -1,33% | - |
| 28.08.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 0,90% | - |
| 27.08.2025 | 22,40 | 22,40 | 22,00 | 22,30 | -0,45% | - |
| 26.08.2025 | 22,30 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 25.08.2025 | 22,30 | 22,50 | 22,00 | 22,40 | 0,45% | 650,00 |
| 22.08.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 21.08.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,00% | - |
| 20.08.2025 | 22,30 | 22,30 | 21,90 | 22,20 | -0,89% | - |
| 19.08.2025 | 22,30 | 22,40 | 22,10 | 22,40 | 0,45% | - |
| 18.08.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 0,45% | - |
| 15.08.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,91% | - |
| 14.08.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 1,38% | - |
| 13.08.2025 | 21,90 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 12.08.2025 | 21,70 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 11.08.2025 | 21,70 | 21,80 | 21,30 | 21,80 | 0,46% | - |
| 08.08.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 07.08.2025 | 20,40 | 21,40 | 20,25 | 21,30 | 4,41% | - |
| 06.08.2025 | 20,20 | 20,75 | 20,20 | 20,40 | -0,24% | - |
| 05.08.2025 | 20,10 | 20,90 | 20,05 | 20,45 | 0,74% | - |
| 04.08.2025 | 19,70 | 20,45 | 19,70 | 20,30 | 2,01% | - |
| 01.08.2025 | 19,75 | 20,45 | 19,45 | 19,90 | -0,25% | - |
| 31.07.2025 | 19,75 | 20,25 | 19,75 | 19,95 | -0,50% | - |
| 30.07.2025 | 19,40 | 20,15 | 19,40 | 20,05 | 1,78% | - |
| 29.07.2025 | 19,55 | 19,95 | 19,45 | 19,70 | -1,01% | - |
| 28.07.2025 | 19,70 | 19,90 | 19,10 | 19,90 | -0,75% | - |
| 25.07.2025 | 19,75 | 20,05 | 19,70 | 20,05 | 0,50% | - |
| 24.07.2025 | 19,95 | 20,20 | 19,70 | 19,95 | 0,50% | - |
| 23.07.2025 | 19,35 | 19,95 | 19,35 | 19,85 | 0,76% | - |
| 22.07.2025 | 19,30 | 19,70 | 19,15 | 19,70 | 0,77% | - |
| 21.07.2025 | 19,20 | 19,75 | 19,15 | 19,55 | 0,77% | - |
| 18.07.2025 | 19,25 | 19,60 | 18,80 | 19,40 | -0,77% | - |
| 17.07.2025 | 19,15 | 19,65 | 19,05 | 19,55 | 2,36% | - |
| 16.07.2025 | 19,20 | 19,20 | 19,00 | 19,10 | -1,80% | - |
| 15.07.2025 | 19,45 | 19,70 | 19,15 | 19,45 | -2,02% | - |
| 14.07.2025 | 19,35 | 19,85 | 19,00 | 19,85 | 1,53% | - |
| 11.07.2025 | 19,35 | 19,75 | 19,00 | 19,55 | 0,00% | - |
| 10.07.2025 | 19,30 | 19,75 | 18,75 | 19,55 | 0,00% | - |
| 09.07.2025 | 19,15 | 19,70 | 19,05 | 19,55 | 1,56% | - |
| 08.07.2025 | 19,05 | 19,50 | 18,95 | 19,25 | 0,52% | - |
| 07.07.2025 | 19,55 | 19,55 | 19,00 | 19,15 | -1,79% | - |
| 04.07.2025 | 19,50 | 19,70 | 19,40 | 19,50 | 0,26% | - |
| 03.07.2025 | 19,35 | 19,50 | 18,40 | 19,45 | -0,51% | - |
| 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% | - |