41,854CHF
-3,89%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 43,84 | 43,84 | 41,77 | 41,86 | -3,88% | - |
| 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 |
| 04.09.2024 | 51,20 | 51,60 | 50,80 | 51,00 | -0,78% | 8.079,00 |
| 03.09.2024 | 51,30 | 52,70 | 51,30 | 51,40 | 0,00% | 12.188,00 |
| 02.09.2024 | 53,30 | 53,30 | 51,40 | 51,40 | -3,20% | 10.251,00 |
| 30.08.2024 | 52,10 | 54,00 | 52,10 | 53,10 | 1,34% | 19.599,00 |
| 29.08.2024 | 53,50 | 53,50 | 52,40 | 52,40 | -1,69% | 6.806,00 |
| 28.08.2024 | 53,80 | 54,40 | 53,20 | 53,30 | -1,11% | 10.976,00 |
| 27.08.2024 | 55,30 | 55,30 | 53,60 | 53,90 | -2,53% | 17.103,00 |
| 26.08.2024 | 58,10 | 58,40 | 55,30 | 55,30 | -5,31% | 10.432,00 |
| 23.08.2024 | 57,00 | 59,20 | 57,00 | 58,40 | 2,10% | 7.882,00 |
| 22.08.2024 | 56,90 | 58,00 | 55,60 | 57,20 | 0,00% | 6.263,00 |
| 21.08.2024 | 57,00 | 58,10 | 54,30 | 57,20 | -1,38% | 17.107,00 |
| 20.08.2024 | 58,00 | 58,70 | 57,80 | 58,00 | -0,34% | 6.667,00 |
| 19.08.2024 | 57,60 | 58,30 | 56,80 | 58,20 | 0,69% | 5.792,00 |
| 16.08.2024 | 57,60 | 58,00 | 57,20 | 57,80 | 0,00% | 3.211,00 |
| 15.08.2024 | 57,60 | 58,20 | 57,40 | 57,80 | -0,17% | 3.006,00 |
| 14.08.2024 | 57,40 | 58,10 | 57,40 | 57,90 | 0,35% | 2.767,00 |
| 13.08.2024 | 57,10 | 58,10 | 57,10 | 57,70 | 1,58% | 4.785,00 |
| 12.08.2024 | 58,50 | 58,50 | 56,80 | 56,80 | -2,41% | 6.832,00 |
| 09.08.2024 | 57,40 | 59,10 | 57,40 | 58,20 | 1,93% | 14.253,00 |
| 08.08.2024 | 57,70 | 57,90 | 56,50 | 57,10 | -1,21% | 4.651,00 |
| 07.08.2024 | 57,20 | 58,20 | 56,50 | 57,80 | 1,58% | 8.302,00 |
| 06.08.2024 | 56,70 | 58,40 | 55,90 | 56,90 | 0,00% | 19.746,00 |
| 05.08.2024 | 55,30 | 57,60 | 53,90 | 56,90 | 3,83% | 23.596,00 |
| 02.08.2024 | 55,10 | 55,30 | 54,40 | 54,80 | -0,14% | 6.544,00 |
| 01.08.2024 | 55,11 | 55,65 | 54,70 | 54,88 | -1,30% | - |
| 31.07.2024 | 54,00 | 55,80 | 53,00 | 55,60 | 2,39% | 19.618,00 |
| 30.07.2024 | 53,40 | 54,30 | 53,00 | 54,30 | 2,07% | 7.442,00 |
| 29.07.2024 | 52,90 | 53,50 | 52,70 | 53,20 | 1,14% | 9.863,00 |
| 26.07.2024 | 53,60 | 53,80 | 52,50 | 52,60 | -1,87% | 10.110,00 |
| 25.07.2024 | 53,70 | 53,90 | 53,10 | 53,60 | -0,19% | 5.840,00 |
| 24.07.2024 | 54,90 | 54,90 | 53,60 | 53,70 | -1,65% | 13.428,00 |
| 23.07.2024 | 55,10 | 55,10 | 54,50 | 54,60 | -0,91% | 7.887,00 |
| 22.07.2024 | 55,00 | 55,80 | 54,40 | 55,10 | 0,18% | 16.499,00 |
| 19.07.2024 | 56,00 | 56,00 | 55,00 | 55,00 | -1,43% | 6.931,00 |
| 18.07.2024 | 56,00 | 56,00 | 55,30 | 55,80 | 0,18% | 6.480,00 |
| 17.07.2024 | 54,70 | 55,70 | 54,40 | 55,70 | 1,27% | 22.281,00 |
| 16.07.2024 | 55,30 | 55,30 | 54,40 | 55,00 | 0,00% | 8.168,00 |
| 15.07.2024 | 56,00 | 56,00 | 54,50 | 55,00 | -1,43% | 11.431,00 |
| 12.07.2024 | 55,50 | 56,00 | 55,40 | 55,80 | 1,09% | 5.616,00 |
| 11.07.2024 | 54,70 | 55,20 | 53,90 | 55,20 | 1,66% | 10.606,00 |
| 10.07.2024 | 55,30 | 55,30 | 53,90 | 54,30 | -0,18% | 11.912,00 |
| 09.07.2024 | 54,20 | 54,90 | 53,70 | 54,40 | 0,55% | 29.407,00 |
| 08.07.2024 | 54,90 | 55,00 | 54,10 | 54,10 | -1,64% | 15.634,00 |
| 05.07.2024 | 54,90 | 55,50 | 54,90 | 55,00 | -0,18% | 11.453,00 |
| 04.07.2024 | 55,90 | 56,30 | 54,90 | 55,10 | -1,43% | 13.947,00 |
| 03.07.2024 | 55,40 | 55,90 | 55,00 | 55,90 | 0,54% | 22.409,00 |
| 02.07.2024 | 55,70 | 55,70 | 54,90 | 55,60 | -0,54% | 21.303,00 |
| 01.07.2024 | 56,20 | 56,80 | 55,50 | 55,90 | 0,36% | 30.681,00 |
| 28.06.2024 | 56,50 | 57,10 | 55,70 | 55,70 | -1,76% | 23.055,00 |
| 27.06.2024 | 57,00 | 57,30 | 56,50 | 56,70 | -0,53% | 13.801,00 |
| 26.06.2024 | 59,80 | 60,10 | 57,00 | 57,00 | -4,04% | 12.297,00 |
| 25.06.2024 | 58,70 | 59,90 | 58,50 | 59,40 | 0,68% | 30.814,00 |
| 24.06.2024 | 58,60 | 59,10 | 58,40 | 59,00 | 1,03% | 10.787,00 |
| 21.06.2024 | 59,20 | 59,30 | 58,40 | 58,40 | -1,02% | 12.810,00 |
| 20.06.2024 | 58,10 | 59,00 | 58,00 | 59,00 | 1,20% | 13.471,00 |
| 19.06.2024 | 59,20 | 59,40 | 58,00 | 58,30 | -1,19% | 10.861,00 |