16,452CHF
-0,05%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,50 | 16,84 | 16,36 | 16,45 | -0,06% | - |
| 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% | 49.311,00 |
| 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% | 182.052,00 |
| 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% | 13.811,00 |
| 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 |
| 07.01.2025 | 40,65 | 41,40 | 40,30 | 41,20 | 1,35% | 17.816,00 |
| 06.01.2025 | 40,65 | 40,85 | 39,90 | 40,65 | 0,00% | 15.504,00 |
| 03.01.2025 | 41,55 | 41,85 | 40,50 | 40,65 | -1,04% | 12.980,00 |
| 02.01.2025 | 41,06 | 41,17 | 40,83 | 41,08 | -0,30% | - |
| 30.12.2024 | 41,40 | 41,95 | 40,80 | 41,20 | -0,72% | 10.338,00 |
| 27.12.2024 | 40,85 | 41,65 | 40,85 | 41,50 | 1,59% | 9.339,00 |
| 23.12.2024 | 40,70 | 41,35 | 40,50 | 40,85 | 0,86% | 9.856,00 |
| 20.12.2024 | 40,80 | 41,65 | 40,25 | 40,50 | -0,25% | 33.540,00 |
| 19.12.2024 | 40,30 | 40,70 | 39,90 | 40,60 | -0,12% | 22.543,00 |
| 18.12.2024 | 41,40 | 41,70 | 40,50 | 40,65 | -1,33% | 23.785,00 |
| 17.12.2024 | 41,50 | 42,35 | 41,20 | 41,20 | -1,20% | 30.604,00 |
| 16.12.2024 | 40,75 | 41,90 | 40,20 | 41,70 | 2,08% | 41.795,00 |
| 13.12.2024 | 41,80 | 42,30 | 40,85 | 40,85 | -1,80% | 31.199,00 |
| 12.12.2024 | 41,20 | 42,00 | 41,00 | 41,60 | 1,46% | 18.522,00 |
| 11.12.2024 | 39,85 | 41,40 | 39,85 | 41,00 | 1,99% | 34.261,00 |
| 10.12.2024 | 43,00 | 43,20 | 39,70 | 40,20 | -5,74% | 40.563,00 |
| 09.12.2024 | 43,15 | 43,60 | 42,50 | 42,65 | -1,04% | 31.023,00 |
| 06.12.2024 | 43,95 | 45,50 | 43,10 | 43,10 | -0,23% | 42.784,00 |
| 05.12.2024 | 41,75 | 44,20 | 41,55 | 43,20 | 4,35% | 29.498,00 |
| 04.12.2024 | 42,10 | 42,10 | 41,40 | 41,40 | -1,19% | 16.620,00 |
| 03.12.2024 | 40,85 | 42,05 | 40,85 | 41,90 | 2,07% | 27.806,00 |
| 02.12.2024 | 40,95 | 41,50 | 40,30 | 41,05 | -0,24% | 14.078,00 |
| 29.11.2024 | 41,35 | 41,80 | 40,90 | 41,15 | -0,24% | 19.060,00 |
| 28.11.2024 | 41,20 | 41,70 | 41,00 | 41,25 | 0,12% | 23.238,00 |