14,237CHF
-1,13%
Echtzeit-Aktienkurs ORIOR AG SF 4
Bid:
Ask:
Aktienkurse zur ORIOR AG SF 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 14,40 | 14,40 | 13,86 | 14,08 | -2,22% | 26.286,00 |
| 30.05.2025 | 14,50 | 14,92 | 14,40 | 14,40 | -0,69% | 26.690,00 |
| 28.05.2025 | 15,04 | 15,10 | 14,40 | 14,50 | -4,48% | 28.879,00 |
| 27.05.2025 | 14,64 | 15,78 | 14,36 | 15,18 | 5,12% | 63.132,00 |
| 26.05.2025 | 15,06 | 15,24 | 14,36 | 14,44 | -3,86% | 31.423,00 |
| 23.05.2025 | 15,30 | 15,52 | 15,02 | 15,02 | -2,21% | 20.183,00 |
| 22.05.2025 | 15,60 | 15,70 | 15,26 | 15,36 | -0,90% | 29.890,00 |
| 21.05.2025 | 15,76 | 15,76 | 15,24 | 15,50 | -0,77% | 14.891,00 |
| 20.05.2025 | 15,44 | 15,80 | 15,16 | 15,62 | 1,56% | 14.171,00 |
| 19.05.2025 | 16,08 | 16,08 | 15,34 | 15,38 | -3,88% | 21.001,00 |
| 16.05.2025 | 15,46 | 16,08 | 14,94 | 16,00 | 3,23% | 56.280,00 |
| 15.05.2025 | 15,88 | 16,20 | 15,42 | 15,50 | -3,25% | 28.870,00 |
| 14.05.2025 | 16,66 | 17,00 | 15,88 | 16,02 | -3,84% | 29.390,00 |
| 13.05.2025 | 16,74 | 16,96 | 16,34 | 16,66 | 0,24% | 13.296,00 |
| 12.05.2025 | 16,70 | 17,00 | 16,46 | 16,62 | 0,36% | 16.115,00 |
| 09.05.2025 | 16,74 | 16,74 | 15,80 | 16,56 | 0,61% | 56.644,00 |
| 08.05.2025 | 16,00 | 16,86 | 15,96 | 16,46 | 3,13% | 28.889,00 |
| 07.05.2025 | 18,96 | 18,98 | 15,96 | 15,96 | -15,91% | 160.803,00 |
| 06.05.2025 | 17,92 | 20,00 | 16,78 | 18,98 | 5,92% | 141.109,00 |
| 05.05.2025 | 19,00 | 19,00 | 17,92 | 17,92 | -5,49% | 18.312,00 |
| 02.05.2025 | 18,90 | 19,00 | 17,52 | 18,96 | 1,72% | 25.877,00 |
| 30.04.2025 | 17,70 | 19,08 | 17,70 | 18,64 | 6,03% | 32.408,00 |
| 29.04.2025 | 17,22 | 17,70 | 17,06 | 17,58 | 2,69% | 16.996,00 |
| 28.04.2025 | 16,82 | 17,38 | 16,80 | 17,12 | 3,38% | 20.545,00 |
| 25.04.2025 | 16,54 | 16,82 | 16,34 | 16,56 | 0,61% | 16.744,00 |
| 24.04.2025 | 16,16 | 16,54 | 15,88 | 16,46 | 2,11% | 55.431,00 |
| 23.04.2025 | 17,26 | 17,26 | 16,04 | 16,12 | -5,18% | 21.983,00 |
| 22.04.2025 | 16,18 | 17,64 | 15,92 | 17,00 | 4,68% | 90.447,00 |
| 17.04.2025 | 16,28 | 16,36 | 16,06 | 16,24 | -0,73% | 15.613,00 |
| 16.04.2025 | 16,58 | 16,66 | 16,26 | 16,36 | -2,62% | 12.661,00 |
| 15.04.2025 | 16,90 | 16,94 | 16,16 | 16,80 | 0,12% | 25.701,00 |
| 14.04.2025 | 16,36 | 17,64 | 16,36 | 16,78 | 4,22% | 32.133,00 |
| 11.04.2025 | 17,28 | 17,30 | 16,02 | 16,10 | -7,47% | 53.437,00 |
| 10.04.2025 | 17,88 | 18,20 | 17,28 | 17,40 | 2,59% | 24.009,00 |
| 09.04.2025 | 17,36 | 17,40 | 16,90 | 16,96 | -3,85% | 32.698,00 |
| 08.04.2025 | 17,96 | 18,08 | 17,12 | 17,64 | -0,68% | 35.667,00 |
| 07.04.2025 | 17,80 | 18,44 | 17,30 | 17,76 | -3,69% | 37.143,00 |
| 04.04.2025 | 19,48 | 19,50 | 18,10 | 18,44 | -5,73% | 40.777,00 |
| 03.04.2025 | 19,66 | 20,40 | 19,08 | 19,56 | -2,00% | 43.311,00 |
| 02.04.2025 | 20,95 | 20,95 | 19,66 | 19,96 | -4,27% | 17.527,00 |
| 01.04.2025 | 21,10 | 21,25 | 20,45 | 20,85 | -1,65% | 22.006,00 |
| 31.03.2025 | 21,60 | 21,75 | 21,20 | 21,20 | -3,42% | 25.923,00 |
| 28.03.2025 | 21,50 | 22,20 | 21,25 | 21,95 | 1,39% | 35.150,00 |
| 27.03.2025 | 20,40 | 21,90 | 20,20 | 21,65 | 5,61% | 29.652,00 |
| 26.03.2025 | 20,75 | 21,60 | 20,20 | 20,50 | -1,20% | 33.980,00 |
| 25.03.2025 | 19,78 | 20,85 | 18,80 | 20,75 | 5,44% | 59.003,00 |
| 24.03.2025 | 20,20 | 20,20 | 19,60 | 19,68 | -1,11% | 37.642,00 |
| 21.03.2025 | 20,60 | 20,65 | 19,80 | 19,90 | -2,69% | 55.681,00 |
| 20.03.2025 | 20,70 | 21,30 | 19,90 | 20,45 | -2,85% | 100.705,00 |
| 19.03.2025 | 22,70 | 22,75 | 21,05 | 21,05 | -7,27% | 35.610,00 |
| 18.03.2025 | 23,00 | 23,50 | 22,55 | 22,70 | -1,94% | 23.160,00 |
| 17.03.2025 | 24,45 | 24,95 | 22,60 | 23,15 | -4,34% | 42.244,00 |
| 14.03.2025 | 23,05 | 24,75 | 23,05 | 24,20 | 5,22% | 43.313,00 |
| 13.03.2025 | 23,70 | 24,05 | 22,85 | 23,00 | -6,69% | 79.610,00 |
| 12.03.2025 | 25,05 | 25,15 | 24,20 | 24,65 | -1,60% | 24.096,00 |
| 11.03.2025 | 25,05 | 25,30 | 24,25 | 25,05 | -0,79% | 42.580,00 |
| 10.03.2025 | 26,00 | 26,15 | 24,45 | 25,25 | -3,07% | 49.375,00 |
| 07.03.2025 | 26,50 | 26,55 | 25,05 | 26,05 | -1,88% | 42.220,00 |
| 06.03.2025 | 27,35 | 28,35 | 25,55 | 26,55 | -1,85% | 60.463,00 |
| 05.03.2025 | 32,55 | 32,65 | 27,00 | 27,05 | -16,77% | 130.228,00 |
| 04.03.2025 | 31,25 | 32,90 | 30,90 | 32,50 | 3,83% | 47.132,00 |
| 03.03.2025 | 29,60 | 31,30 | 29,25 | 31,30 | 5,21% | 41.906,00 |
| 28.02.2025 | 30,65 | 30,65 | 29,40 | 29,75 | -3,09% | 72.422,00 |
| 27.02.2025 | 37,50 | 37,50 | 30,00 | 30,70 | -27,08% | 183.052,00 |
| 26.02.2025 | 42,10 | 42,80 | 41,90 | 42,10 | 0,00% | 6.803,00 |
| 25.02.2025 | 42,30 | 42,55 | 42,00 | 42,10 | -1,29% | 8.318,00 |
| 24.02.2025 | 41,50 | 42,65 | 41,35 | 42,65 | 2,28% | 7.239,00 |
| 21.02.2025 | 41,20 | 41,70 | 41,20 | 41,70 | 0,72% | 6.432,00 |
| 20.02.2025 | 41,45 | 41,55 | 40,95 | 41,40 | 0,24% | 7.646,00 |
| 19.02.2025 | 41,05 | 41,35 | 40,60 | 41,30 | 1,10% | 9.579,00 |
| 18.02.2025 | 41,30 | 41,45 | 40,85 | 40,85 | -0,37% | 11.910,00 |
| 17.02.2025 | 42,20 | 42,40 | 40,75 | 41,00 | -2,38% | 17.155,00 |
| 14.02.2025 | 40,70 | 42,25 | 40,65 | 42,00 | 3,32% | 26.411,00 |
| 13.02.2025 | 39,85 | 40,70 | 39,80 | 40,65 | 3,70% | 19.050,00 |
| 12.02.2025 | 39,65 | 40,10 | 39,20 | 39,20 | -1,38% | 17.317,00 |
| 11.02.2025 | 39,05 | 39,90 | 39,05 | 39,75 | 0,89% | 7.775,00 |
| 10.02.2025 | 39,25 | 39,90 | 39,05 | 39,40 | 1,42% | 16.425,00 |
| 07.02.2025 | 39,20 | 39,60 | 38,70 | 38,85 | -0,38% | 14.544,00 |
| 06.02.2025 | 38,50 | 39,85 | 38,50 | 39,00 | 1,30% | 16.439,00 |
| 05.02.2025 | 38,35 | 38,75 | 38,25 | 38,50 | -0,13% | 15.252,00 |
| 04.02.2025 | 38,40 | 38,65 | 37,90 | 38,55 | 1,98% | 17.223,00 |
| 03.02.2025 | 38,75 | 38,85 | 37,80 | 37,80 | -4,06% | 27.190,00 |
| 31.01.2025 | 39,70 | 40,05 | 39,20 | 39,40 | 0,00% | 15.941,00 |
| 30.01.2025 | 39,15 | 39,70 | 39,00 | 39,40 | 0,77% | 14.073,00 |
| 29.01.2025 | 40,60 | 40,80 | 39,05 | 39,10 | -3,46% | 15.985,00 |
| 28.01.2025 | 39,30 | 41,10 | 39,30 | 40,50 | 3,58% | 26.863,00 |
| 27.01.2025 | 39,05 | 39,20 | 38,50 | 39,10 | 0,64% | 12.462,00 |
| 24.01.2025 | 38,60 | 39,50 | 38,50 | 38,85 | 0,91% | 9.120,00 |
| 23.01.2025 | 39,35 | 39,50 | 38,50 | 38,50 | -2,04% | 15.097,00 |
| 22.01.2025 | 39,30 | 39,65 | 38,90 | 39,30 | 0,90% | 7.808,00 |
| 21.01.2025 | 39,70 | 39,70 | 38,85 | 38,95 | -1,89% | 15.790,00 |
| 20.01.2025 | 39,60 | 40,00 | 39,30 | 39,70 | 0,25% | 7.335,00 |
| 17.01.2025 | 39,15 | 40,25 | 39,10 | 39,60 | 1,15% | 13.866,00 |
| 16.01.2025 | 38,30 | 39,30 | 38,30 | 39,15 | 1,69% | 10.212,00 |
| 15.01.2025 | 38,75 | 39,00 | 38,25 | 38,50 | -0,13% | 11.116,00 |
| 14.01.2025 | 39,15 | 39,45 | 38,55 | 38,55 | -2,03% | 9.776,00 |
| 13.01.2025 | 38,75 | 39,35 | 38,40 | 39,35 | 2,08% | 10.956,00 |
| 10.01.2025 | 39,40 | 39,40 | 38,50 | 38,55 | -1,28% | 16.305,00 |
| 09.01.2025 | 39,75 | 39,80 | 39,05 | 39,05 | -1,76% | 13.410,00 |
| 08.01.2025 | 41,00 | 41,35 | 39,25 | 39,75 | -3,52% | 20.996,00 |