12,455CHF
1,59%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 14,06 | 14,06 | 13,58 | 13,70 | -1,86% | 13.724,00 |
| 09.10.2025 | 12,70 | 14,22 | 12,70 | 13,96 | 10,79% | 33.379,00 |
| 08.10.2025 | 12,60 | 12,74 | 12,48 | 12,60 | 0,80% | 6.607,00 |
| 07.10.2025 | 12,74 | 12,94 | 12,44 | 12,50 | -2,65% | 9.986,00 |
| 06.10.2025 | 12,96 | 12,98 | 12,60 | 12,84 | -1,83% | 12.949,00 |
| 03.10.2025 | 12,66 | 13,22 | 12,56 | 13,08 | 4,47% | 25.163,00 |
| 02.10.2025 | 12,06 | 12,70 | 12,06 | 12,52 | 3,81% | 20.162,00 |
| 01.10.2025 | 11,96 | 12,16 | 11,90 | 12,06 | 0,17% | 7.484,00 |
| 30.09.2025 | 11,90 | 12,16 | 11,86 | 12,04 | 0,84% | 15.860,00 |
| 29.09.2025 | 12,12 | 12,12 | 11,84 | 11,94 | 0,00% | 8.232,00 |
| 26.09.2025 | 12,50 | 12,50 | 11,90 | 11,94 | -4,48% | 12.865,00 |
| 25.09.2025 | 12,50 | 13,00 | 12,50 | 12,50 | -0,16% | 10.494,00 |
| 24.09.2025 | 12,52 | 12,70 | 12,38 | 12,52 | 0,48% | 16.162,00 |
| 23.09.2025 | 13,50 | 13,50 | 12,38 | 12,46 | -6,88% | 28.769,00 |
| 22.09.2025 | 13,54 | 13,62 | 13,30 | 13,38 | -1,18% | 11.411,00 |
| 19.09.2025 | 13,50 | 13,70 | 13,46 | 13,54 | -0,59% | 18.122,00 |
| 18.09.2025 | 13,56 | 13,68 | 13,34 | 13,62 | -0,44% | 15.696,00 |
| 17.09.2025 | 13,42 | 13,68 | 13,32 | 13,68 | 1,18% | 13.632,00 |
| 16.09.2025 | 13,26 | 13,62 | 13,26 | 13,52 | 1,35% | 10.355,00 |
| 15.09.2025 | 13,64 | 13,90 | 13,34 | 13,34 | -1,91% | 14.551,00 |
| 12.09.2025 | 13,36 | 13,64 | 13,26 | 13,60 | 1,80% | 13.348,00 |
| 11.09.2025 | 13,58 | 13,70 | 13,32 | 13,36 | -0,74% | 7.828,00 |
| 10.09.2025 | 13,80 | 13,92 | 13,44 | 13,46 | -2,46% | 13.338,00 |
| 09.09.2025 | 13,82 | 14,20 | 13,74 | 13,80 | 0,73% | 12.359,00 |
| 08.09.2025 | 14,14 | 14,26 | 13,58 | 13,70 | -3,93% | 29.294,00 |
| 05.09.2025 | 14,22 | 14,46 | 14,02 | 14,26 | 0,28% | 15.435,00 |
| 04.09.2025 | 14,68 | 14,98 | 14,22 | 14,22 | -3,66% | 21.377,00 |
| 03.09.2025 | 15,10 | 15,10 | 14,68 | 14,76 | -1,73% | 16.483,00 |
| 02.09.2025 | 14,92 | 15,30 | 14,80 | 15,02 | 0,00% | 19.585,00 |
| 01.09.2025 | 16,24 | 16,66 | 14,92 | 15,02 | -6,82% | 42.922,00 |
| 29.08.2025 | 17,38 | 17,38 | 16,10 | 16,12 | -5,62% | 40.052,00 |
| 28.08.2025 | 16,78 | 17,52 | 16,78 | 17,08 | 3,52% | 66.035,00 |
| 27.08.2025 | 15,50 | 16,88 | 15,50 | 16,50 | 7,42% | 47.101,00 |
| 26.08.2025 | 15,76 | 16,04 | 15,36 | 15,36 | -1,92% | 25.493,00 |
| 25.08.2025 | 15,56 | 16,50 | 15,30 | 15,66 | 2,09% | 53.107,00 |
| 22.08.2025 | 14,56 | 15,72 | 14,54 | 15,34 | 6,09% | 42.974,00 |
| 21.08.2025 | 14,60 | 15,08 | 13,82 | 14,46 | -2,30% | 55.330,00 |
| 20.08.2025 | 14,00 | 14,98 | 13,68 | 14,80 | 6,63% | 52.370,00 |
| 19.08.2025 | 13,50 | 14,20 | 13,50 | 13,88 | 3,58% | 39.389,00 |
| 18.08.2025 | 13,60 | 14,18 | 13,18 | 13,40 | 1,82% | 38.134,00 |
| 15.08.2025 | 13,16 | 13,82 | 13,08 | 13,16 | 1,54% | 29.913,00 |
| 14.08.2025 | 13,52 | 13,68 | 12,80 | 12,96 | -3,57% | 31.470,00 |
| 13.08.2025 | 12,32 | 13,78 | 12,32 | 13,44 | 10,34% | 53.995,00 |
| 12.08.2025 | 12,12 | 12,20 | 12,02 | 12,18 | 0,66% | 6.890,00 |
| 11.08.2025 | 12,20 | 12,30 | 12,10 | 12,10 | -1,14% | 8.512,00 |
| 08.08.2025 | 12,74 | 12,74 | 12,24 | 12,24 | -2,24% | 5.952,00 |
| 07.08.2025 | 12,30 | 12,68 | 12,20 | 12,52 | 1,46% | 10.801,00 |
| 06.08.2025 | 12,50 | 12,72 | 12,34 | 12,34 | -1,12% | 14.448,00 |
| 05.08.2025 | 12,14 | 12,50 | 12,02 | 12,48 | 3,65% | 9.126,00 |
| 04.08.2025 | 12,04 | 12,26 | 12,04 | 12,04 | -0,86% | 10.963,00 |
| 01.08.2025 | 12,27 | 12,40 | 12,11 | 12,14 | -0,94% | - |
| 31.07.2025 | 12,14 | 12,42 | 12,08 | 12,26 | 1,32% | 13.777,00 |
| 30.07.2025 | 12,24 | 12,28 | 12,10 | 12,10 | -0,33% | 4.986,00 |
| 29.07.2025 | 12,02 | 12,28 | 11,86 | 12,14 | 0,33% | 8.080,00 |
| 28.07.2025 | 12,26 | 12,68 | 12,02 | 12,10 | -0,82% | 17.742,00 |
| 25.07.2025 | 12,22 | 12,36 | 12,08 | 12,20 | -0,97% | 19.025,00 |
| 24.07.2025 | 12,12 | 12,46 | 12,10 | 12,32 | 2,16% | 22.819,00 |
| 23.07.2025 | 11,68 | 12,18 | 11,68 | 12,06 | 3,25% | 24.492,00 |
| 22.07.2025 | 11,70 | 11,92 | 11,68 | 11,68 | -0,34% | 16.330,00 |
| 21.07.2025 | 11,64 | 12,06 | 11,54 | 11,72 | -0,51% | 13.896,00 |
| 18.07.2025 | 11,62 | 12,20 | 11,30 | 11,78 | 1,55% | 43.878,00 |
| 17.07.2025 | 12,00 | 12,10 | 11,24 | 11,60 | -3,33% | 49.499,00 |
| 16.07.2025 | 12,36 | 12,36 | 12,00 | 12,00 | -2,44% | 56.079,00 |
| 15.07.2025 | 12,06 | 12,50 | 12,06 | 12,30 | 1,99% | 13.281,00 |
| 14.07.2025 | 12,52 | 12,58 | 12,06 | 12,06 | -3,21% | 20.701,00 |
| 11.07.2025 | 13,08 | 13,20 | 12,46 | 12,46 | -4,89% | 24.649,00 |
| 10.07.2025 | 12,34 | 13,30 | 12,30 | 13,10 | 5,31% | 25.993,00 |
| 09.07.2025 | 12,28 | 12,68 | 12,14 | 12,44 | 0,97% | 11.407,00 |
| 08.07.2025 | 12,10 | 12,42 | 12,06 | 12,32 | 1,82% | 21.924,00 |