39,187CHF
-3,24%
Echtzeit-Aktienkurs ORIOR AG SF 4
Bid:
Ask:
Aktienkurse zur ORIOR AG SF 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 39,75 | 41,25 | 39,75 | 41,20 | 3,65% | 58.386,00 |
| 26.11.2024 | 39,70 | 40,55 | 39,20 | 39,75 | 0,25% | 66.174,00 |
| 25.11.2024 | 38,05 | 40,00 | 38,05 | 39,65 | 3,66% | 245.518,00 |
| 22.11.2024 | 37,60 | 38,85 | 37,40 | 38,25 | 0,23% | 46.031,00 |
| 21.11.2024 | 38,52 | 39,53 | 37,33 | 38,16 | -1,51% | - |
| 20.11.2024 | 37,55 | 39,00 | 36,90 | 38,75 | 2,79% | 39.258,00 |
| 19.11.2024 | 38,55 | 39,05 | 36,95 | 37,70 | -1,95% | 22.303,00 |
| 18.11.2024 | 37,60 | 38,70 | 36,80 | 38,45 | 2,40% | 26.088,00 |
| 15.11.2024 | 36,70 | 38,30 | 36,40 | 37,55 | 1,49% | 31.012,00 |
| 14.11.2024 | 38,00 | 38,60 | 36,55 | 37,00 | -4,15% | 34.368,00 |
| 13.11.2024 | 37,35 | 39,40 | 36,80 | 38,60 | 2,93% | 30.007,00 |
| 12.11.2024 | 38,00 | 38,30 | 36,85 | 37,50 | -1,57% | 20.605,00 |
| 11.11.2024 | 39,70 | 39,95 | 37,20 | 38,10 | -3,18% | 44.703,00 |
| 08.11.2024 | 39,15 | 39,45 | 38,15 | 39,35 | 0,00% | 35.983,00 |
| 07.11.2024 | 41,10 | 41,50 | 39,35 | 39,35 | -4,72% | 36.831,00 |
| 06.11.2024 | 41,95 | 42,20 | 41,00 | 41,30 | -1,08% | 10.917,00 |
| 05.11.2024 | 43,50 | 43,95 | 41,70 | 41,75 | -4,13% | 28.698,00 |
| 04.11.2024 | 43,75 | 44,00 | 43,35 | 43,55 | -1,25% | 12.250,00 |
| 01.11.2024 | 42,75 | 44,25 | 42,75 | 44,10 | 2,68% | 7.397,00 |
| 31.10.2024 | 43,50 | 43,50 | 42,80 | 42,95 | -1,60% | 29.667,00 |
| 30.10.2024 | 44,15 | 44,45 | 43,20 | 43,65 | -1,91% | 25.024,00 |
| 29.10.2024 | 45,15 | 45,30 | 44,50 | 44,50 | -1,66% | 23.533,00 |
| 28.10.2024 | 45,70 | 46,00 | 44,80 | 45,25 | -1,42% | 18.448,00 |
| 25.10.2024 | 45,90 | 46,30 | 45,20 | 45,90 | 0,44% | 13.067,00 |
| 24.10.2024 | 46,00 | 46,80 | 45,70 | 45,70 | -0,76% | 8.283,00 |
| 23.10.2024 | 46,55 | 46,95 | 45,85 | 46,05 | -0,65% | 5.784,00 |
| 22.10.2024 | 47,30 | 47,30 | 45,40 | 46,35 | -1,59% | 11.900,00 |
| 21.10.2024 | 47,00 | 47,80 | 46,85 | 47,10 | 0,21% | 18.011,00 |
| 18.10.2024 | 47,50 | 48,20 | 46,65 | 47,00 | -0,63% | 29.225,00 |
| 17.10.2024 | 47,35 | 47,80 | 46,45 | 47,30 | -0,11% | 20.431,00 |
| 16.10.2024 | 47,50 | 48,10 | 47,20 | 47,35 | -2,76% | 23.332,00 |
| 15.10.2024 | 48,63 | 48,78 | 48,18 | 48,69 | -0,01% | - |
| 14.10.2024 | 48,60 | 49,10 | 48,00 | 48,70 | 0,41% | 8.184,00 |
| 11.10.2024 | 48,45 | 49,35 | 48,05 | 48,50 | 0,10% | 11.903,00 |
| 10.10.2024 | 48,85 | 48,95 | 48,40 | 48,45 | -0,82% | 6.595,00 |
| 09.10.2024 | 49,10 | 49,10 | 48,45 | 48,85 | -0,51% | 8.713,00 |
| 08.10.2024 | 50,20 | 50,20 | 49,10 | 49,10 | -1,80% | 6.294,00 |
| 07.10.2024 | 50,40 | 50,80 | 50,00 | 50,00 | -1,19% | 6.381,00 |
| 04.10.2024 | 49,90 | 51,00 | 49,90 | 50,60 | 1,40% | 6.449,00 |
| 03.10.2024 | 50,30 | 50,40 | 49,90 | 49,90 | -0,99% | 4.487,00 |
| 02.10.2024 | 50,50 | 51,20 | 50,00 | 50,40 | -0,20% | 11.504,00 |
| 01.10.2024 | 51,20 | 51,70 | 50,50 | 50,50 | -1,17% | 11.565,00 |
| 30.09.2024 | 51,70 | 52,40 | 51,10 | 51,10 | -1,54% | 10.234,00 |
| 27.09.2024 | 52,40 | 53,60 | 51,50 | 51,90 | -1,14% | 16.726,00 |
| 26.09.2024 | 51,20 | 52,50 | 50,50 | 52,50 | 4,17% | 19.080,00 |
| 25.09.2024 | 49,10 | 50,40 | 48,40 | 50,40 | 2,65% | 23.235,00 |
| 24.09.2024 | 47,70 | 49,50 | 47,70 | 49,10 | 3,26% | 34.141,00 |
| 23.09.2024 | 48,40 | 48,70 | 47,55 | 47,55 | -1,76% | 22.235,00 |
| 20.09.2024 | 48,65 | 49,30 | 48,20 | 48,40 | -0,51% | 25.601,00 |
| 19.09.2024 | 49,00 | 50,00 | 48,60 | 48,65 | -0,71% | 12.233,00 |
| 18.09.2024 | 50,80 | 50,80 | 49,00 | 49,00 | -3,92% | 32.562,00 |
| 17.09.2024 | 51,30 | 51,80 | 51,00 | 51,00 | -0,58% | 8.457,00 |
| 16.09.2024 | 51,50 | 53,00 | 51,30 | 51,30 | -0,97% | 12.691,00 |
| 13.09.2024 | 51,90 | 52,90 | 51,40 | 51,80 | 0,58% | 8.769,00 |
| 12.09.2024 | 52,00 | 52,30 | 51,40 | 51,50 | -0,77% | 8.851,00 |
| 11.09.2024 | 53,40 | 53,90 | 51,90 | 51,90 | -2,08% | 11.210,00 |
| 10.09.2024 | 52,10 | 53,40 | 52,10 | 53,00 | 2,32% | 11.760,00 |
| 09.09.2024 | 51,30 | 52,10 | 51,00 | 51,80 | 0,58% | 10.072,00 |
| 06.09.2024 | 52,90 | 52,90 | 51,50 | 51,50 | -2,28% | 5.718,00 |
| 05.09.2024 | 50,90 | 53,70 | 50,90 | 52,70 | 3,33% | 16.529,00 |