12,899CHF
-0,78%
Echtzeit-Aktienkurs ORIOR AG SF 4
Bid:
Ask:
Aktienkurse zur ORIOR AG SF 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12,92 | 13,32 | 12,74 | 12,88 | -0,92% | 7.837,00 |
| 15.10.2026 | 12,44 | 13,16 | 12,44 | 13,00 | 3,50% | 10.177,00 |
| 14.10.2026 | 12,36 | 12,94 | 12,36 | 12,56 | 0,96% | 6.624,00 |
| 13.10.2026 | 12,26 | 12,46 | 12,12 | 12,44 | 1,14% | 3.932,00 |
| 12.10.2026 | 12,18 | 12,32 | 12,18 | 12,30 | 0,82% | 2.470,00 |
| 09.10.2026 | 11,94 | 12,30 | 11,94 | 12,20 | 2,87% | 4.975,00 |
| 08.10.2026 | 12,10 | 12,10 | 11,80 | 11,86 | -2,63% | 6.605,00 |
| 07.10.2026 | 11,78 | 12,18 | 11,78 | 12,18 | 2,70% | 3.329,00 |
| 06.10.2026 | 11,64 | 11,92 | 11,62 | 11,86 | 0,51% | 10.391,00 |
| 05.10.2026 | 11,60 | 11,96 | 11,40 | 11,80 | 1,03% | 22.198,00 |
| 02.10.2026 | 11,98 | 11,98 | 11,54 | 11,68 | -1,85% | 3.540,00 |
| 01.10.2026 | 12,08 | 12,08 | 11,74 | 11,90 | -0,83% | 14.844,00 |
| 30.09.2026 | 12,24 | 12,36 | 12,00 | 12,00 | -2,60% | 19.716,00 |
| 29.09.2026 | 12,40 | 12,60 | 12,26 | 12,32 | -0,65% | 4.856,00 |
| 28.09.2026 | 12,62 | 12,80 | 12,40 | 12,40 | -2,36% | 6.576,00 |
| 25.09.2026 | 12,44 | 12,84 | 12,26 | 12,70 | 3,25% | 5.770,00 |
| 24.09.2026 | 12,86 | 12,90 | 12,14 | 12,30 | -4,95% | 10.533,00 |
| 23.09.2026 | 12,74 | 13,18 | 12,74 | 12,94 | 1,09% | 13.605,00 |
| 22.09.2026 | 12,56 | 12,80 | 12,56 | 12,80 | 1,27% | 9.162,00 |
| 21.09.2026 | 12,32 | 12,64 | 12,32 | 12,64 | 2,60% | 11.506,00 |
| 18.09.2026 | 12,14 | 12,58 | 12,10 | 12,32 | 0,82% | 37.502,00 |
| 17.09.2026 | 11,86 | 12,28 | 11,74 | 12,22 | 4,27% | 10.666,00 |
| 16.09.2026 | 11,58 | 11,94 | 11,58 | 11,72 | 0,51% | 9.468,00 |
| 15.09.2026 | 11,54 | 11,68 | 11,34 | 11,66 | 0,00% | 30.320,00 |
| 14.09.2026 | 11,90 | 11,90 | 11,56 | 11,66 | -2,02% | 17.366,00 |
| 11.09.2026 | 11,76 | 11,94 | 11,76 | 11,90 | 1,54% | 6.388,00 |
| 10.09.2026 | 12,00 | 12,04 | 11,72 | 11,72 | -2,82% | 18.111,00 |
| 09.09.2026 | 12,56 | 12,56 | 12,00 | 12,06 | -3,37% | 15.347,00 |
| 08.09.2026 | 13,18 | 13,18 | 12,26 | 12,48 | -5,88% | 49.059,00 |
| 07.09.2026 | 13,22 | 13,48 | 13,06 | 13,26 | -1,04% | 14.273,00 |
| 04.09.2026 | 13,90 | 13,98 | 13,26 | 13,40 | -2,90% | 21.187,00 |
| 03.09.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 10.040,00 |
| 02.09.2026 | 13,98 | 14,24 | 13,90 | 14,00 | 0,86% | 9.919,00 |
| 01.09.2026 | 14,28 | 14,32 | 13,86 | 13,88 | -2,12% | 6.369,00 |
| 31.08.2026 | 13,94 | 14,38 | 13,90 | 14,18 | 1,72% | 35.777,00 |
| 28.08.2026 | 14,20 | 14,20 | 13,90 | 13,94 | -1,55% | 13.923,00 |
| 27.08.2026 | 14,12 | 14,20 | 13,88 | 14,16 | 0,28% | 15.004,00 |
| 26.08.2026 | 14,52 | 14,92 | 13,98 | 14,12 | -3,68% | 76.405,00 |
| 25.08.2026 | 14,38 | 15,00 | 13,52 | 14,66 | -9,51% | 87.337,00 |
| 24.08.2026 | 16,00 | 16,48 | 15,94 | 16,20 | 1,63% | 25.884,00 |
| 21.08.2026 | 15,76 | 15,98 | 15,70 | 15,94 | 1,79% | 7.314,00 |
| 20.08.2026 | 15,08 | 15,94 | 15,02 | 15,66 | 3,85% | 23.396,00 |
| 19.08.2026 | 15,14 | 15,32 | 14,92 | 15,08 | -1,05% | 4.980,00 |
| 18.08.2026 | 15,00 | 15,26 | 14,72 | 15,24 | 0,93% | 12.333,00 |
| 17.08.2026 | 14,90 | 15,12 | 14,74 | 15,10 | 1,34% | 6.494,00 |
| 14.08.2026 | 14,44 | 14,90 | 14,40 | 14,90 | 2,48% | 3.221,00 |
| 13.08.2026 | 14,84 | 14,90 | 14,40 | 14,54 | -0,68% | 10.814,00 |
| 12.08.2026 | 14,44 | 14,68 | 14,12 | 14,64 | 2,09% | 8.944,00 |
| 11.08.2026 | 14,08 | 14,52 | 14,00 | 14,34 | 1,56% | 6.444,00 |
| 10.08.2026 | 14,56 | 14,56 | 14,02 | 14,12 | -2,89% | 1.776,00 |
| 07.08.2026 | 14,50 | 14,60 | 14,26 | 14,54 | -0,14% | 6.988,00 |
| 06.08.2026 | 14,18 | 14,80 | 14,18 | 14,56 | 1,96% | 8.133,00 |
| 05.08.2026 | 14,32 | 14,38 | 14,12 | 14,28 | -1,24% | 7.332,00 |
| 04.08.2026 | 14,10 | 14,62 | 14,00 | 14,46 | 1,83% | 7.279,00 |
| 03.08.2026 | 14,48 | 14,64 | 13,98 | 14,20 | -0,84% | 11.727,00 |
| 31.07.2026 | 14,62 | 14,64 | 14,14 | 14,32 | -1,10% | 4.638,00 |
| 30.07.2026 | 14,48 | 14,86 | 14,48 | 14,48 | -0,14% | 3.103,00 |
| 29.07.2026 | 14,86 | 14,88 | 14,38 | 14,50 | -3,33% | 5.781,00 |
| 28.07.2026 | 14,68 | 15,18 | 14,68 | 15,00 | 3,16% | 7.698,00 |
| 27.07.2026 | 15,06 | 15,06 | 14,54 | 14,54 | -3,32% | 3.703,00 |
| 24.07.2026 | 14,70 | 15,04 | 14,70 | 15,04 | 1,76% | 9.478,00 |
| 23.07.2026 | 15,28 | 15,44 | 14,78 | 14,78 | -3,52% | 14.099,00 |
| 22.07.2026 | 15,36 | 15,48 | 15,14 | 15,32 | -1,16% | 3.731,00 |
| 21.07.2026 | 15,36 | 15,70 | 15,12 | 15,50 | 0,00% | 6.355,00 |
| 20.07.2026 | 15,78 | 15,78 | 15,26 | 15,50 | -0,77% | 7.989,00 |
| 17.07.2026 | 16,32 | 16,56 | 15,60 | 15,62 | -5,10% | 10.342,00 |
| 16.07.2026 | 16,14 | 16,46 | 15,80 | 16,46 | 2,62% | 15.070,00 |
| 15.07.2026 | 15,44 | 16,04 | 15,38 | 16,04 | 4,29% | 9.463,00 |
| 14.07.2026 | 15,78 | 16,02 | 15,36 | 15,38 | -3,39% | 9.049,00 |
| 13.07.2026 | 15,88 | 16,22 | 15,60 | 15,92 | 0,25% | 4.677,00 |
| 10.07.2026 | 16,16 | 16,16 | 15,60 | 15,88 | -0,87% | 15.836,00 |
| 09.07.2026 | 16,32 | 16,38 | 16,00 | 16,02 | -0,99% | 9.164,00 |
| 08.07.2026 | 16,50 | 16,50 | 16,14 | 16,18 | -2,18% | 8.023,00 |
| 07.07.2026 | 16,30 | 16,70 | 16,16 | 16,54 | 1,47% | 12.316,00 |
| 06.07.2026 | 16,56 | 16,56 | 16,00 | 16,30 | -2,51% | 12.834,00 |
| 03.07.2026 | 15,86 | 17,70 | 15,86 | 16,72 | 4,76% | 44.975,00 |
| 02.07.2026 | 14,80 | 15,98 | 14,78 | 15,96 | 8,42% | 38.461,00 |
| 01.07.2026 | 14,70 | 14,80 | 14,50 | 14,72 | 0,14% | 4.433,00 |
| 30.06.2026 | 14,96 | 15,30 | 14,50 | 14,70 | -0,94% | 14.972,00 |
| 29.06.2026 | 14,50 | 14,96 | 14,50 | 14,84 | 2,34% | 12.774,00 |
| 26.06.2026 | 14,50 | 14,56 | 14,22 | 14,50 | -0,55% | 7.574,00 |
| 25.06.2026 | 14,38 | 14,60 | 14,02 | 14,58 | 1,11% | 16.831,00 |
| 24.06.2026 | 14,48 | 14,52 | 14,18 | 14,42 | -0,14% | 4.179,00 |
| 23.06.2026 | 14,74 | 14,78 | 14,44 | 14,44 | -2,30% | 6.137,00 |
| 22.06.2026 | 14,54 | 14,94 | 14,30 | 14,78 | 1,65% | 14.540,00 |
| 19.06.2026 | 14,54 | 14,74 | 14,42 | 14,54 | -0,27% | 11.193,00 |
| 18.06.2026 | 14,12 | 14,58 | 14,00 | 14,58 | 2,97% | 18.081,00 |
| 17.06.2026 | 13,82 | 14,16 | 13,62 | 14,16 | 3,06% | 15.325,00 |
| 16.06.2026 | 14,02 | 14,02 | 13,68 | 13,74 | -1,72% | 8.077,00 |
| 15.06.2026 | 14,04 | 14,30 | 13,96 | 13,98 | -0,43% | 13.689,00 |
| 12.06.2026 | 13,36 | 14,04 | 13,36 | 14,04 | 5,41% | 15.350,00 |
| 11.06.2026 | 13,20 | 13,58 | 13,20 | 13,32 | 0,45% | 10.211,00 |
| 10.06.2026 | 13,16 | 13,38 | 13,14 | 13,26 | 0,45% | 8.260,00 |
| 09.06.2026 | 13,28 | 13,30 | 13,18 | 13,20 | -0,30% | 3.957,00 |
| 08.06.2026 | 13,28 | 13,34 | 13,18 | 13,24 | 0,00% | 8.993,00 |
| 05.06.2026 | 13,50 | 13,56 | 13,18 | 13,24 | -1,63% | 7.303,00 |
| 04.06.2026 | 13,44 | 13,52 | 13,18 | 13,46 | 0,75% | 15.233,00 |
| 03.06.2026 | 13,40 | 13,66 | 13,32 | 13,36 | -0,60% | 8.802,00 |
| 02.06.2026 | 13,54 | 13,78 | 13,44 | 13,44 | -0,44% | 8.832,00 |
| 01.06.2026 | 13,46 | 13,84 | 13,40 | 13,50 | 0,00% | 12.021,00 |