34,075$
1,60%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,91 | 34,27 | 33,87 | 34,08 | 1,61% | 369.281,00 |
| 11.11.2026 | 33,29 | 33,56 | 33,05 | 33,54 | 2,57% | 248.277,00 |
| 10.11.2026 | 33,30 | 33,46 | 32,53 | 32,70 | -4,19% | 411.266,00 |
| 09.11.2026 | 34,61 | 34,94 | 33,98 | 34,13 | -2,07% | 508.643,00 |
| 06.11.2026 | 34,73 | 35,20 | 34,53 | 34,85 | -2,76% | 479.348,00 |
| 05.11.2026 | 36,99 | 37,11 | 35,68 | 35,84 | -3,24% | 592.453,00 |
| 04.11.2026 | 36,70 | 37,19 | 36,39 | 37,04 | 1,54% | 190.427,00 |
| 03.11.2026 | 36,79 | 36,99 | 36,44 | 36,48 | -0,76% | 161.616,00 |
| 02.11.2026 | 36,56 | 37,01 | 36,56 | 36,76 | -0,19% | 212.676,00 |
| 30.10.2026 | 36,91 | 36,97 | 36,49 | 36,83 | -1,39% | 209.386,00 |
| 29.10.2026 | 37,19 | 37,39 | 36,95 | 37,35 | 1,30% | 222.283,00 |
| 28.10.2026 | 36,54 | 36,89 | 36,49 | 36,87 | -0,16% | 129.693,00 |
| 27.10.2026 | 36,84 | 37,02 | 36,74 | 36,93 | 0,93% | 146.301,00 |
| 26.10.2026 | 36,68 | 36,71 | 36,47 | 36,59 | 0,30% | 225.578,00 |
| 23.10.2026 | 36,07 | 36,50 | 36,07 | 36,48 | -0,65% | 221.932,00 |
| 22.10.2026 | 36,72 | 36,83 | 36,48 | 36,72 | -0,78% | 188.140,00 |
| 21.10.2026 | 37,02 | 37,20 | 36,81 | 37,01 | 1,20% | 150.990,00 |
| 20.10.2026 | 36,31 | 36,77 | 36,31 | 36,57 | 0,14% | 142.843,00 |
| 19.10.2026 | 36,84 | 36,87 | 36,51 | 36,52 | -1,00% | 219.240,00 |
| 16.10.2026 | 37,03 | 37,33 | 36,76 | 36,89 | 1,60% | 157.218,00 |
| 15.10.2026 | 36,31 | 36,31 | 36,31 | 36,31 | -0,33% | 940,00 |
| 14.10.2026 | 36,22 | 36,51 | 36,22 | 36,43 | -1,11% | 294.899,00 |
| 13.10.2026 | 37,13 | 37,21 | 36,79 | 36,84 | -0,03% | 264.927,00 |
| 12.10.2026 | 37,00 | 37,09 | 36,77 | 36,85 | -0,27% | 288.142,00 |
| 09.10.2026 | 36,75 | 36,98 | 36,61 | 36,95 | 0,71% | 274.389,00 |
| 08.10.2026 | 36,70 | 36,72 | 36,20 | 36,69 | -0,41% | 664.221,00 |
| 07.10.2026 | 36,90 | 36,93 | 36,64 | 36,84 | -0,86% | 446.156,00 |
| 06.10.2026 | 37,71 | 37,71 | 37,15 | 37,16 | -0,48% | 447.002,00 |
| 05.10.2026 | 37,26 | 37,50 | 37,18 | 37,34 | 0,59% | 462.933,00 |
| 02.10.2026 | 36,85 | 37,25 | 36,80 | 37,12 | -0,64% | 940.430,00 |
| 01.10.2026 | 37,36 | 37,36 | 36,78 | 37,36 | -0,93% | 339.733,00 |
| 30.09.2026 | 38,19 | 38,19 | 37,70 | 37,71 | -1,36% | 411.177,00 |
| 29.09.2026 | 38,29 | 38,39 | 37,96 | 38,23 | -2,05% | 207.615,00 |
| 28.09.2026 | 38,90 | 39,37 | 38,86 | 39,03 | -0,41% | 264.628,00 |
| 25.09.2026 | 39,25 | 39,33 | 39,10 | 39,19 | 2,27% | 433.066,00 |
| 24.09.2026 | 38,30 | 38,35 | 38,01 | 38,32 | -1,99% | 541.303,00 |
| 23.09.2026 | 39,18 | 39,35 | 38,97 | 39,10 | -1,09% | 473.908,00 |
| 22.09.2026 | 39,64 | 39,81 | 39,31 | 39,53 | -0,35% | 213.361,00 |
| 21.09.2026 | 39,84 | 39,84 | 39,31 | 39,67 | 0,94% | 243.714,00 |
| 18.09.2026 | 39,06 | 39,46 | 38,88 | 39,30 | -2,36% | 337.184,00 |
| 17.09.2026 | 40,26 | 40,33 | 40,07 | 40,25 | 1,67% | 251.969,00 |
| 16.09.2026 | 40,03 | 40,21 | 39,22 | 39,59 | -0,25% | 226.534,00 |
| 15.09.2026 | 39,61 | 39,72 | 39,43 | 39,69 | -0,63% | 420.519,00 |
| 14.09.2026 | 39,70 | 40,07 | 39,64 | 39,94 | -0,42% | 156.390,00 |
| 11.09.2026 | 39,98 | 40,13 | 39,89 | 40,11 | 2,61% | 156.675,00 |
| 10.09.2026 | 39,15 | 39,25 | 38,93 | 39,09 | 0,18% | 214.050,00 |
| 09.09.2026 | 39,09 | 39,25 | 38,98 | 39,02 | -0,48% | 435.387,00 |
| 08.09.2026 | 39,67 | 39,67 | 39,15 | 39,21 | -1,83% | 528.775,00 |