13,592CHF
-0,65%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 12,52 | 12,52 | 12,10 | 12,10 | -2,73% | 13.234,00 |
| 04.07.2025 | 12,16 | 12,54 | 12,10 | 12,44 | 2,47% | 28.013,00 |
| 03.07.2025 | 12,60 | 12,70 | 12,10 | 12,14 | -3,19% | 46.690,00 |
| 02.07.2025 | 12,92 | 12,98 | 12,54 | 12,54 | -2,03% | 12.761,00 |
| 01.07.2025 | 12,84 | 12,92 | 12,50 | 12,80 | -0,31% | 19.844,00 |
| 30.06.2025 | 13,14 | 13,14 | 12,84 | 12,84 | -3,17% | 14.519,00 |
| 27.06.2025 | 13,10 | 13,28 | 13,00 | 13,26 | 1,38% | 13.914,00 |
| 26.06.2025 | 13,14 | 13,28 | 13,08 | 13,08 | 0,46% | 13.939,00 |
| 25.06.2025 | 14,10 | 14,24 | 13,02 | 13,02 | -8,18% | 43.583,00 |
| 24.06.2025 | 13,72 | 14,28 | 13,70 | 14,18 | 4,26% | 20.478,00 |
| 23.06.2025 | 13,60 | 13,86 | 13,32 | 13,60 | 0,89% | 16.280,00 |
| 20.06.2025 | 13,44 | 13,90 | 13,42 | 13,48 | 0,60% | 34.749,00 |
| 19.06.2025 | 14,26 | 14,30 | 13,40 | 13,40 | -6,82% | 25.218,00 |
| 18.06.2025 | 14,04 | 14,76 | 13,98 | 14,38 | 2,13% | 23.857,00 |
| 17.06.2025 | 13,80 | 14,44 | 13,20 | 14,08 | 6,67% | 72.976,00 |
| 16.06.2025 | 12,20 | 13,70 | 12,20 | 13,20 | 8,02% | 25.652,00 |
| 13.06.2025 | 12,50 | 12,52 | 12,14 | 12,22 | -3,02% | 39.649,00 |
| 12.06.2025 | 12,88 | 12,88 | 12,52 | 12,60 | -3,67% | 28.735,00 |
| 11.06.2025 | 12,80 | 13,16 | 12,80 | 13,08 | 1,24% | 36.244,00 |
| 10.06.2025 | 13,40 | 13,40 | 12,82 | 12,92 | -3,15% | 36.557,00 |
| 09.06.2025 | 13,33 | 13,34 | 13,28 | 13,34 | 0,15% | - |
| 06.06.2025 | 13,50 | 13,50 | 13,12 | 13,32 | -1,33% | 27.105,00 |
| 05.06.2025 | 13,90 | 14,04 | 13,42 | 13,50 | -3,57% | 24.719,00 |
| 04.06.2025 | 14,34 | 14,34 | 13,88 | 14,00 | -1,55% | 15.119,00 |
| 03.06.2025 | 14,26 | 14,50 | 14,00 | 14,22 | 0,99% | 18.413,00 |
| 02.06.2025 | 14,40 | 14,40 | 13,86 | 14,08 | -2,22% | 26.286,00 |
| 30.05.2025 | 14,50 | 14,92 | 14,40 | 14,40 | -0,69% | 26.690,00 |
| 28.05.2025 | 15,04 | 15,10 | 14,40 | 14,50 | -4,48% | 28.879,00 |
| 27.05.2025 | 14,64 | 15,78 | 14,36 | 15,18 | 5,12% | 63.132,00 |
| 26.05.2025 | 15,06 | 15,24 | 14,36 | 14,44 | -3,86% | 31.423,00 |
| 23.05.2025 | 15,30 | 15,52 | 15,02 | 15,02 | -2,21% | 20.183,00 |
| 22.05.2025 | 15,60 | 15,70 | 15,26 | 15,36 | -0,90% | 29.890,00 |
| 21.05.2025 | 15,76 | 15,76 | 15,24 | 15,50 | -0,77% | 14.891,00 |
| 20.05.2025 | 15,44 | 15,80 | 15,16 | 15,62 | 1,56% | 14.171,00 |
| 19.05.2025 | 16,08 | 16,08 | 15,34 | 15,38 | -3,88% | 21.001,00 |
| 16.05.2025 | 15,46 | 16,08 | 14,94 | 16,00 | 3,23% | 56.280,00 |
| 15.05.2025 | 15,88 | 16,20 | 15,42 | 15,50 | -3,25% | 28.870,00 |
| 14.05.2025 | 16,66 | 17,00 | 15,88 | 16,02 | -3,84% | 29.390,00 |
| 13.05.2025 | 16,74 | 16,96 | 16,34 | 16,66 | 0,24% | 13.296,00 |
| 12.05.2025 | 16,70 | 17,00 | 16,46 | 16,62 | 0,36% | 16.115,00 |
| 09.05.2025 | 16,74 | 16,74 | 15,80 | 16,56 | 0,61% | 56.644,00 |
| 08.05.2025 | 16,00 | 16,86 | 15,96 | 16,46 | 3,13% | 28.889,00 |
| 07.05.2025 | 18,96 | 18,98 | 15,96 | 15,96 | -15,91% | 160.803,00 |
| 06.05.2025 | 17,92 | 20,00 | 16,78 | 18,98 | 5,92% | 141.109,00 |
| 05.05.2025 | 19,00 | 19,00 | 17,92 | 17,92 | -5,49% | 18.312,00 |
| 02.05.2025 | 18,90 | 19,00 | 17,52 | 18,96 | 1,72% | 25.877,00 |
| 30.04.2025 | 17,70 | 19,08 | 17,70 | 18,64 | 6,03% | 32.408,00 |