25,400€
-1,17%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,70 | 26,00 | 25,40 | 25,60 | -0,39% | - |
| 26.03.2026 | 26,30 | 26,30 | 25,60 | 25,70 | -1,91% | - |
| 25.03.2026 | 25,70 | 26,30 | 25,70 | 26,20 | 2,34% | - |
| 24.03.2026 | 25,70 | 25,80 | 25,30 | 25,60 | -0,39% | - |
| 23.03.2026 | 25,50 | 26,00 | 24,50 | 25,70 | -1,15% | - |
| 20.03.2026 | 25,90 | 26,20 | 25,60 | 26,00 | 1,17% | - |
| 19.03.2026 | 26,30 | 26,30 | 25,60 | 25,70 | -2,65% | - |
| 18.03.2026 | 26,50 | 27,00 | 26,10 | 26,40 | -0,75% | - |
| 17.03.2026 | 26,40 | 26,80 | 26,10 | 26,60 | 1,14% | - |
| 16.03.2026 | 26,10 | 26,50 | 26,00 | 26,30 | 0,38% | - |
| 13.03.2026 | 26,30 | 26,60 | 26,00 | 26,20 | -1,50% | - |
| 12.03.2026 | 27,10 | 27,10 | 26,50 | 26,60 | -1,12% | - |
| 11.03.2026 | 27,50 | 27,50 | 26,70 | 26,90 | -1,10% | - |
| 10.03.2026 | 27,70 | 27,90 | 26,90 | 27,20 | -0,37% | - |
| 09.03.2026 | 27,00 | 27,40 | 26,80 | 27,30 | 1,49% | - |
| 06.03.2026 | 26,90 | 27,80 | 26,80 | 26,90 | -2,18% | - |
| 05.03.2026 | 28,30 | 28,30 | 26,80 | 27,50 | -2,14% | - |
| 04.03.2026 | 27,80 | 28,30 | 26,70 | 28,10 | 4,07% | - |
| 03.03.2026 | 29,10 | 29,10 | 26,90 | 27,00 | -7,53% | - |
| 02.03.2026 | 30,10 | 30,20 | 28,70 | 29,20 | -2,99% | - |
| 27.02.2026 | 30,20 | 30,40 | 29,80 | 30,10 | 0,33% | - |
| 26.02.2026 | 30,20 | 30,20 | 29,80 | 30,00 | 0,33% | - |
| 25.02.2026 | 29,80 | 30,10 | 29,80 | 29,90 | -0,33% | - |
| 24.02.2026 | 29,80 | 30,20 | 29,40 | 30,00 | 0,33% | - |
| 23.02.2026 | 29,90 | 30,00 | 29,70 | 29,90 | 0,00% | - |
| 20.02.2026 | 30,60 | 30,60 | 29,80 | 29,90 | -2,29% | - |
| 19.02.2026 | 30,10 | 30,80 | 30,10 | 30,60 | 2,34% | - |
| 18.02.2026 | 29,70 | 30,20 | 29,70 | 29,90 | 0,00% | - |
| 17.02.2026 | 30,30 | 30,30 | 29,90 | 29,90 | 1,01% | - |
| 16.02.2026 | 30,60 | 30,60 | 29,10 | 29,60 | -1,66% | - |
| 13.02.2026 | 30,80 | 30,90 | 30,10 | 30,10 | -2,27% | - |
| 12.02.2026 | 30,40 | 31,00 | 30,40 | 30,80 | 2,67% | - |
| 11.02.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 2,04% | - |
| 10.02.2026 | 28,50 | 29,60 | 28,50 | 29,40 | 2,44% | - |
| 09.02.2026 | 27,30 | 28,70 | 27,20 | 28,70 | 7,49% | - |
| 06.02.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 1,52% | - |
| 05.02.2026 | 26,50 | 26,60 | 26,30 | 26,30 | -0,75% | - |
| 04.02.2026 | 26,10 | 26,70 | 26,10 | 26,50 | 1,92% | - |
| 03.02.2026 | 25,90 | 26,30 | 25,90 | 26,00 | 1,96% | - |
| 02.02.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 30.01.2026 | 25,60 | 25,90 | 25,50 | 25,70 | 1,58% | - |
| 29.01.2026 | 25,30 | 25,60 | 25,30 | 25,30 | 0,40% | - |
| 28.01.2026 | 25,50 | 25,50 | 25,10 | 25,20 | -1,18% | - |
| 27.01.2026 | 25,40 | 25,60 | 25,30 | 25,50 | -0,78% | - |
| 23.01.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 1,58% | - |
| 22.01.2026 | 25,90 | 26,10 | 25,20 | 25,30 | -1,56% | - |
| 21.01.2026 | 25,90 | 25,90 | 25,60 | 25,70 | -1,15% | - |
| 20.01.2026 | 26,40 | 26,40 | 25,80 | 26,00 | -2,26% | - |
| 19.01.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 16.01.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 2,33% | - |
| 14.01.2026 | 26,10 | 26,20 | 25,80 | 25,80 | -0,39% | - |
| 13.01.2026 | 26,40 | 26,40 | 25,90 | 25,90 | 0,00% | - |
| 12.01.2026 | 26,30 | 26,30 | 25,90 | 25,90 | 0,39% | - |
| 09.01.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 0,78% | - |
| 08.01.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 07.01.2026 | 25,70 | 25,80 | 25,40 | 25,50 | -1,54% | - |
| 06.01.2026 | 25,50 | 26,10 | 25,50 | 25,90 | 2,37% | - |
| 05.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 02.01.2026 | 25,00 | 25,10 | 24,80 | 25,00 | 0,81% | - |
| 30.12.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -0,80% | - |
| 29.12.2025 | 24,90 | 25,20 | 24,60 | 25,00 | -0,40% | - |
| 23.12.2025 | 24,60 | 25,30 | 24,60 | 25,10 | 2,03% | - |
| 22.12.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 0,41% | - |
| 19.12.2025 | 24,70 | 24,70 | 24,10 | 24,50 | -1,21% | - |
| 18.12.2025 | 24,40 | 24,80 | 24,00 | 24,80 | 2,06% | - |
| 17.12.2025 | 24,60 | 24,60 | 24,30 | 24,30 | 0,00% | - |
| 16.12.2025 | 24,80 | 25,20 | 24,30 | 24,30 | -2,41% | - |
| 15.12.2025 | 24,60 | 25,00 | 24,40 | 24,90 | 2,05% | - |
| 12.12.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 2,09% | - |
| 11.12.2025 | 24,10 | 24,10 | 23,40 | 23,90 | 0,00% | - |
| 10.12.2025 | 23,90 | 24,00 | 23,50 | 23,90 | 0,42% | - |
| 09.12.2025 | 23,90 | 23,90 | 23,60 | 23,80 | -0,42% | - |
| 08.12.2025 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 05.12.2025 | 24,00 | 24,00 | 23,80 | 23,90 | -0,42% | - |
| 04.12.2025 | 23,70 | 24,10 | 23,70 | 24,00 | 1,69% | - |
| 03.12.2025 | 23,70 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 02.12.2025 | 23,50 | 23,90 | 23,20 | 23,70 | 1,28% | - |
| 01.12.2025 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 28.11.2025 | 23,30 | 23,70 | 23,10 | 23,40 | 1,30% | - |
| 27.11.2025 | 23,30 | 23,30 | 23,10 | 23,10 | 0,43% | - |
| 26.11.2025 | 23,00 | 23,10 | 23,00 | 23,00 | 1,32% | - |
| 25.11.2025 | 22,80 | 22,80 | 22,30 | 22,70 | 1,79% | - |
| 21.11.2025 | 22,10 | 22,50 | 22,10 | 22,30 | -0,45% | - |
| 20.11.2025 | 22,30 | 22,50 | 21,80 | 22,40 | 1,36% | - |
| 19.11.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 18.11.2025 | 22,00 | 22,00 | 21,40 | 22,00 | -1,35% | - |
| 17.11.2025 | 22,60 | 22,70 | 21,80 | 22,30 | -0,45% | - |
| 14.11.2025 | 22,40 | 22,50 | 22,10 | 22,40 | -2,18% | - |
| 13.11.2025 | 23,00 | 23,30 | 22,80 | 22,90 | 0,88% | - |
| 12.11.2025 | 22,00 | 22,90 | 22,00 | 22,70 | 3,65% | - |
| 11.11.2025 | 21,90 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 10.11.2025 | 21,60 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 07.11.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 06.11.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 1,40% | - |
| 05.11.2025 | 21,30 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 04.11.2025 | 21,30 | 21,30 | 20,75 | 21,20 | -0,47% | - |
| 03.11.2025 | 21,20 | 21,40 | 20,70 | 21,30 | 0,95% | - |
| 31.10.2025 | 20,90 | 21,10 | 20,50 | 21,10 | 1,44% | - |
| 30.10.2025 | 20,90 | 20,90 | 20,30 | 20,80 | -1,89% | - |
| 29.10.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | - |