11,431CHF
1,16%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,46 | 11,60 | 11,24 | 11,42 | 1,06% | 20.640,00 |
| 05.03.2026 | 11,44 | 11,48 | 11,30 | 11,30 | -0,70% | 7.031,00 |
| 04.03.2026 | 11,32 | 11,70 | 11,28 | 11,38 | -0,35% | 35.740,00 |
| 03.03.2026 | 11,88 | 12,02 | 11,42 | 11,42 | -4,99% | 25.675,00 |
| 02.03.2026 | 11,60 | 12,16 | 11,00 | 12,02 | 2,04% | 138.839,00 |
| 27.02.2026 | 11,52 | 11,78 | 11,22 | 11,78 | 3,15% | 47.093,00 |
| 26.02.2026 | 11,00 | 11,92 | 10,98 | 11,42 | 4,01% | 128.805,00 |
| 25.02.2026 | 11,50 | 11,96 | 10,72 | 10,98 | -5,02% | 117.152,00 |
| 24.02.2026 | 10,78 | 12,00 | 10,78 | 11,56 | 9,06% | 501.483,00 |
| 23.02.2026 | 10,48 | 10,90 | 10,44 | 10,60 | -0,38% | 264.532,00 |
| 20.02.2026 | 10,40 | 10,92 | 10,06 | 10,64 | 1,72% | 156.178,00 |
| 19.02.2026 | 10,22 | 10,96 | 9,99 | 10,46 | 3,77% | 66.574,00 |
| 18.02.2026 | 10,40 | 10,40 | 9,86 | 10,08 | -2,33% | 54.265,00 |
| 17.02.2026 | 10,70 | 10,70 | 10,32 | 10,32 | -3,19% | 34.660,00 |
| 16.02.2026 | 10,82 | 10,94 | 10,64 | 10,66 | -2,20% | 20.032,00 |
| 13.02.2026 | 11,00 | 11,20 | 10,82 | 10,90 | -1,45% | 16.154,00 |
| 12.02.2026 | 11,00 | 11,28 | 10,80 | 11,06 | 0,55% | 64.325,00 |
| 11.02.2026 | 11,40 | 11,56 | 10,94 | 11,00 | -4,18% | 64.975,00 |
| 10.02.2026 | 11,30 | 11,56 | 11,08 | 11,48 | 1,06% | 58.248,00 |
| 09.02.2026 | 11,50 | 11,66 | 11,02 | 11,36 | -0,70% | 79.195,00 |
| 06.02.2026 | 10,84 | 11,58 | 10,56 | 11,44 | 5,73% | 71.801,00 |
| 05.02.2026 | 10,96 | 11,04 | 10,56 | 10,82 | -1,28% | 33.497,00 |
| 04.02.2026 | 10,64 | 10,96 | 10,60 | 10,96 | 2,24% | 53.835,00 |
| 03.02.2026 | 10,90 | 10,90 | 10,50 | 10,72 | -1,11% | 33.398,00 |
| 02.02.2026 | 10,92 | 10,96 | 10,64 | 10,84 | -1,45% | 16.915,00 |
| 30.01.2026 | 11,00 | 11,56 | 10,94 | 11,00 | 0,92% | 34.190,00 |
| 29.01.2026 | 10,90 | 11,06 | 10,62 | 10,90 | -1,70% | 53.558,00 |
| 28.01.2026 | 10,74 | 11,40 | 10,74 | 11,09 | 4,22% | - |
| 27.01.2026 | 10,94 | 10,94 | 10,54 | 10,64 | -2,21% | 29.359,00 |
| 26.01.2026 | 11,00 | 11,10 | 10,88 | 10,88 | -1,27% | 17.918,00 |
| 23.01.2026 | 11,36 | 11,36 | 11,00 | 11,02 | -3,67% | 37.064,00 |
| 22.01.2026 | 11,46 | 11,62 | 11,30 | 11,44 | 0,35% | 18.237,00 |
| 21.01.2026 | 12,00 | 12,00 | 11,34 | 11,40 | -4,52% | 19.308,00 |
| 20.01.2026 | 12,04 | 12,20 | 11,62 | 11,94 | 0,67% | 25.743,00 |
| 19.01.2026 | 12,16 | 12,42 | 11,82 | 11,86 | -1,98% | 43.816,00 |
| 16.01.2026 | 12,42 | 12,42 | 12,00 | 12,10 | -3,20% | 21.019,00 |
| 15.01.2026 | 12,60 | 12,80 | 12,10 | 12,50 | 0,00% | 49.062,00 |
| 14.01.2026 | 12,32 | 13,38 | 12,18 | 12,50 | 0,64% | 83.679,00 |
| 13.01.2026 | 12,86 | 12,86 | 12,34 | 12,42 | -2,66% | 14.422,00 |
| 12.01.2026 | 12,60 | 13,14 | 12,60 | 12,76 | 0,47% | 12.565,00 |
| 09.01.2026 | 12,52 | 12,84 | 12,26 | 12,70 | 1,44% | 9.861,00 |
| 08.01.2026 | 12,42 | 12,78 | 12,18 | 12,52 | 1,62% | 7.535,00 |
| 07.01.2026 | 13,50 | 13,58 | 12,12 | 12,32 | -8,47% | 57.021,00 |
| 06.01.2026 | 13,26 | 13,46 | 13,24 | 13,46 | 1,51% | 2.951,00 |
| 05.01.2026 | 13,72 | 13,80 | 13,10 | 13,26 | -1,91% | 9.314,00 |
| 02.01.2026 | 13,61 | 13,61 | 13,52 | 13,52 | -0,60% | - |
| 30.12.2025 | 13,54 | 13,86 | 13,50 | 13,60 | -0,44% | 15.292,00 |
| 29.12.2025 | 13,14 | 13,70 | 12,94 | 13,66 | 4,27% | 17.903,00 |
| 23.12.2025 | 13,00 | 13,30 | 12,84 | 13,10 | 1,55% | 15.120,00 |
| 22.12.2025 | 12,92 | 13,16 | 12,50 | 12,90 | 0,16% | 18.138,00 |
| 19.12.2025 | 12,50 | 13,60 | 12,50 | 12,88 | 3,04% | 40.199,00 |
| 18.12.2025 | 11,82 | 12,50 | 11,82 | 12,50 | 5,75% | 17.325,00 |
| 17.12.2025 | 11,62 | 12,04 | 11,62 | 11,82 | 0,85% | 11.479,00 |
| 16.12.2025 | 11,68 | 11,94 | 11,58 | 11,72 | 1,21% | 6.258,00 |
| 15.12.2025 | 11,10 | 11,74 | 10,92 | 11,58 | 4,51% | 28.862,00 |
| 12.12.2025 | 11,04 | 11,26 | 10,80 | 11,08 | 1,28% | 29.913,00 |
| 11.12.2025 | 11,00 | 11,10 | 10,84 | 10,94 | -0,55% | 15.065,00 |
| 10.12.2025 | 11,08 | 11,08 | 10,78 | 11,00 | -1,61% | 27.376,00 |
| 09.12.2025 | 11,70 | 11,72 | 11,12 | 11,18 | -4,44% | 23.915,00 |
| 08.12.2025 | 12,20 | 12,20 | 11,70 | 11,70 | -4,72% | 17.955,00 |
| 05.12.2025 | 12,20 | 12,36 | 12,12 | 12,28 | -0,16% | 9.238,00 |
| 04.12.2025 | 12,10 | 12,40 | 12,10 | 12,30 | 1,65% | 5.882,00 |
| 03.12.2025 | 12,46 | 12,46 | 12,10 | 12,10 | -2,10% | 9.099,00 |
| 02.12.2025 | 12,20 | 12,82 | 12,20 | 12,36 | 0,49% | 25.322,00 |
| 01.12.2025 | 12,04 | 12,46 | 12,04 | 12,30 | 1,32% | 16.411,00 |
| 28.11.2025 | 12,08 | 12,30 | 11,90 | 12,14 | -0,16% | 22.641,00 |
| 27.11.2025 | 11,86 | 12,56 | 11,86 | 12,16 | 2,53% | 17.986,00 |
| 26.11.2025 | 12,28 | 12,40 | 11,86 | 11,86 | -4,20% | 8.814,00 |
| 25.11.2025 | 12,16 | 12,46 | 12,00 | 12,38 | 0,98% | 14.574,00 |
| 24.11.2025 | 11,74 | 12,56 | 11,74 | 12,26 | 4,61% | 21.576,00 |
| 21.11.2025 | 11,62 | 11,86 | 11,62 | 11,72 | -0,51% | 3.800,00 |
| 20.11.2025 | 11,80 | 11,80 | 11,58 | 11,78 | 0,68% | 3.881,00 |
| 19.11.2025 | 11,72 | 11,86 | 11,54 | 11,70 | 0,34% | 7.877,00 |
| 18.11.2025 | 11,88 | 11,88 | 11,44 | 11,66 | -2,67% | 22.834,00 |
| 17.11.2025 | 12,24 | 12,48 | 11,76 | 11,98 | -2,12% | 32.722,00 |
| 14.11.2025 | 13,00 | 13,20 | 12,22 | 12,24 | -6,42% | 40.161,00 |
| 13.11.2025 | 13,04 | 13,44 | 13,00 | 13,08 | 0,31% | 17.172,00 |
| 12.11.2025 | 12,26 | 13,04 | 12,00 | 13,04 | 5,50% | 29.673,00 |
| 11.11.2025 | 11,96 | 12,36 | 11,94 | 12,36 | 3,52% | 10.903,00 |
| 10.11.2025 | 12,12 | 12,36 | 11,94 | 11,94 | -3,08% | 21.891,00 |
| 07.11.2025 | 12,16 | 12,42 | 12,10 | 12,32 | 2,16% | 11.636,00 |
| 06.11.2025 | 12,58 | 12,58 | 12,00 | 12,06 | -3,52% | 13.375,00 |
| 05.11.2025 | 12,60 | 12,72 | 12,50 | 12,50 | -0,95% | 7.763,00 |
| 04.11.2025 | 13,00 | 13,10 | 12,58 | 12,62 | -3,37% | 15.955,00 |
| 03.11.2025 | 13,50 | 13,78 | 13,06 | 13,06 | -3,97% | 10.529,00 |
| 31.10.2025 | 13,72 | 14,00 | 13,50 | 13,60 | -0,15% | 13.109,00 |
| 30.10.2025 | 13,78 | 13,78 | 13,50 | 13,62 | -1,59% | 6.394,00 |
| 29.10.2025 | 13,60 | 14,22 | 13,56 | 13,84 | 0,87% | 37.460,00 |
| 28.10.2025 | 13,02 | 13,76 | 12,96 | 13,72 | 6,19% | 24.370,00 |
| 27.10.2025 | 13,20 | 13,20 | 12,88 | 12,92 | -2,71% | 9.647,00 |
| 24.10.2025 | 13,20 | 13,58 | 13,16 | 13,28 | 1,53% | 10.536,00 |
| 23.10.2025 | 13,12 | 13,62 | 13,00 | 13,08 | 0,15% | 14.979,00 |
| 22.10.2025 | 12,78 | 13,12 | 12,78 | 13,06 | 3,98% | 14.259,00 |
| 21.10.2025 | 12,50 | 12,66 | 12,48 | 12,56 | 0,16% | 4.257,00 |
| 20.10.2025 | 12,54 | 12,54 | 12,40 | 12,54 | -0,79% | 7.008,00 |
| 17.10.2025 | 12,78 | 12,78 | 12,42 | 12,64 | 0,00% | 8.980,00 |
| 16.10.2025 | 13,18 | 13,18 | 12,40 | 12,64 | -2,77% | 25.894,00 |
| 15.10.2025 | 12,86 | 13,36 | 12,86 | 13,00 | 0,46% | 11.583,00 |
| 14.10.2025 | 13,58 | 13,80 | 12,86 | 12,94 | -5,41% | 20.713,00 |
| 13.10.2025 | 13,58 | 14,34 | 13,58 | 13,68 | -0,15% | 10.626,00 |