13,849CHF
0,27%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 13,72 | 14,18 | 13,72 | 13,90 | 0,64% | 21.111,00 |
| 25.05.2026 | 13,71 | 13,81 | 13,71 | 13,81 | 0,82% | - |
| 22.05.2026 | 13,40 | 13,92 | 13,40 | 13,70 | 0,59% | 14.785,00 |
| 21.05.2026 | 13,74 | 13,82 | 13,40 | 13,62 | -0,58% | 16.453,00 |
| 20.05.2026 | 13,48 | 13,72 | 13,22 | 13,70 | 1,93% | 15.062,00 |
| 19.05.2026 | 13,18 | 13,66 | 13,18 | 13,44 | 1,82% | 13.541,00 |
| 18.05.2026 | 13,20 | 13,34 | 13,06 | 13,20 | -0,75% | 7.092,00 |
| 15.05.2026 | 13,30 | 13,54 | 13,14 | 13,30 | -1,03% | 15.025,00 |
| 14.05.2026 | 13,39 | 13,45 | 13,36 | 13,44 | 1,34% | - |
| 13.05.2026 | 13,44 | 13,68 | 13,10 | 13,26 | -0,30% | 12.806,00 |
| 12.05.2026 | 13,60 | 13,68 | 13,30 | 13,30 | -1,92% | 10.713,00 |
| 11.05.2026 | 13,58 | 14,26 | 13,56 | 13,56 | -0,15% | 31.089,00 |
| 08.05.2026 | 13,26 | 13,74 | 13,26 | 13,58 | 1,65% | 22.036,00 |
| 07.05.2026 | 13,28 | 13,44 | 13,26 | 13,36 | 0,91% | 8.422,00 |
| 06.05.2026 | 13,20 | 13,60 | 13,16 | 13,24 | 1,38% | 15.890,00 |
| 05.05.2026 | 13,18 | 13,40 | 13,06 | 13,06 | 0,15% | 17.162,00 |
| 04.05.2026 | 13,20 | 13,38 | 12,96 | 13,04 | 0,31% | 9.797,00 |
| 30.04.2026 | 13,22 | 13,22 | 12,96 | 13,00 | -0,76% | 6.630,00 |
| 29.04.2026 | 13,34 | 13,48 | 13,10 | 13,10 | -0,91% | 11.196,00 |
| 28.04.2026 | 13,26 | 13,48 | 13,10 | 13,22 | -0,45% | 6.084,00 |
| 27.04.2026 | 13,30 | 13,38 | 13,10 | 13,28 | 0,61% | 9.763,00 |
| 24.04.2026 | 12,98 | 13,42 | 12,92 | 13,20 | 2,48% | 18.997,00 |
| 23.04.2026 | 13,26 | 13,50 | 12,88 | 12,88 | -1,98% | 19.120,00 |
| 22.04.2026 | 13,48 | 13,54 | 13,02 | 13,14 | -3,24% | 15.840,00 |
| 21.04.2026 | 13,22 | 13,80 | 13,22 | 13,58 | 2,11% | 39.621,00 |
| 20.04.2026 | 13,16 | 13,32 | 13,10 | 13,30 | 2,47% | 17.607,00 |
| 17.04.2026 | 13,02 | 13,40 | 12,98 | 12,98 | -1,22% | 14.017,00 |
| 16.04.2026 | 13,40 | 13,44 | 13,14 | 13,14 | -2,23% | 13.274,00 |
| 15.04.2026 | 12,74 | 13,82 | 12,74 | 13,44 | 6,33% | 44.926,00 |
| 14.04.2026 | 12,20 | 12,74 | 12,18 | 12,64 | 3,78% | 40.910,00 |
| 13.04.2026 | 11,44 | 12,18 | 11,36 | 12,18 | 6,10% | 31.958,00 |
| 10.04.2026 | 11,26 | 11,70 | 11,26 | 11,48 | 1,23% | 10.550,00 |
| 09.04.2026 | 11,28 | 11,84 | 11,28 | 11,34 | -0,35% | 21.198,00 |
| 08.04.2026 | 11,26 | 11,82 | 11,26 | 11,38 | 0,71% | 15.039,00 |
| 07.04.2026 | 10,80 | 11,86 | 10,80 | 11,30 | 4,44% | 31.917,00 |
| 02.04.2026 | 10,82 | 10,94 | 10,66 | 10,82 | 0,93% | 20.114,00 |
| 01.04.2026 | 11,06 | 11,12 | 10,72 | 10,72 | -3,60% | 13.828,00 |
| 31.03.2026 | 11,20 | 11,40 | 11,12 | 11,12 | -0,89% | 5.959,00 |
| 30.03.2026 | 10,88 | 11,22 | 10,82 | 11,22 | 3,70% | 20.758,00 |
| 27.03.2026 | 11,18 | 11,18 | 10,38 | 10,82 | -1,46% | 28.854,00 |
| 26.03.2026 | 10,62 | 11,14 | 10,56 | 10,98 | 1,86% | 34.858,00 |
| 25.03.2026 | 11,00 | 11,60 | 10,78 | 10,78 | 7,16% | 68.585,00 |
| 24.03.2026 | 9,99 | 10,30 | 9,99 | 10,06 | 1,11% | 17.177,00 |
| 23.03.2026 | 9,80 | 10,36 | 9,50 | 9,95 | -0,30% | 32.903,00 |
| 20.03.2026 | 10,30 | 10,38 | 9,94 | 9,98 | -2,16% | 25.638,00 |
| 19.03.2026 | 10,70 | 10,70 | 10,16 | 10,20 | -5,56% | 23.033,00 |
| 18.03.2026 | 10,82 | 11,08 | 10,78 | 10,80 | -1,10% | 22.113,00 |
| 17.03.2026 | 10,92 | 10,96 | 10,52 | 10,92 | -1,62% | 16.796,00 |
| 16.03.2026 | 11,52 | 11,52 | 10,86 | 11,10 | -2,80% | 14.815,00 |
| 13.03.2026 | 11,38 | 11,52 | 11,26 | 11,42 | -0,52% | 8.127,00 |
| 12.03.2026 | 11,28 | 11,60 | 10,88 | 11,48 | 0,88% | 14.621,00 |
| 11.03.2026 | 11,30 | 11,62 | 10,98 | 11,38 | 0,53% | 15.136,00 |
| 10.03.2026 | 11,46 | 11,72 | 11,30 | 11,32 | 0,18% | 16.675,00 |
| 09.03.2026 | 11,26 | 11,42 | 10,94 | 11,30 | -1,05% | 15.169,00 |
| 06.03.2026 | 11,46 | 11,60 | 11,24 | 11,42 | 1,06% | 20.640,00 |
| 05.03.2026 | 11,44 | 11,48 | 11,30 | 11,30 | -0,70% | 7.031,00 |
| 04.03.2026 | 11,32 | 11,70 | 11,28 | 11,38 | -0,35% | 35.740,00 |
| 03.03.2026 | 11,88 | 12,02 | 11,42 | 11,42 | -4,99% | 25.675,00 |
| 02.03.2026 | 11,60 | 12,16 | 11,00 | 12,02 | 2,04% | 138.839,00 |
| 27.02.2026 | 11,52 | 11,78 | 11,22 | 11,78 | 3,15% | 47.093,00 |
| 26.02.2026 | 11,00 | 11,92 | 10,98 | 11,42 | 4,01% | 128.805,00 |
| 25.02.2026 | 11,50 | 11,96 | 10,72 | 10,98 | -5,02% | 117.152,00 |
| 24.02.2026 | 10,78 | 12,00 | 10,78 | 11,56 | 9,06% | 501.483,00 |
| 23.02.2026 | 10,48 | 10,90 | 10,44 | 10,60 | -0,38% | 264.532,00 |
| 20.02.2026 | 10,40 | 10,92 | 10,06 | 10,64 | 1,72% | 156.178,00 |
| 19.02.2026 | 10,22 | 10,96 | 9,99 | 10,46 | 3,77% | 66.574,00 |
| 18.02.2026 | 10,40 | 10,40 | 9,86 | 10,08 | -2,33% | 54.265,00 |
| 17.02.2026 | 10,70 | 10,70 | 10,32 | 10,32 | -3,19% | 34.660,00 |
| 16.02.2026 | 10,82 | 10,94 | 10,64 | 10,66 | -2,20% | 20.032,00 |
| 13.02.2026 | 11,00 | 11,20 | 10,82 | 10,90 | -1,45% | 16.154,00 |
| 12.02.2026 | 11,00 | 11,28 | 10,80 | 11,06 | 0,55% | 64.325,00 |
| 11.02.2026 | 11,40 | 11,56 | 10,94 | 11,00 | -4,18% | 64.975,00 |
| 10.02.2026 | 11,30 | 11,56 | 11,08 | 11,48 | 1,06% | 58.248,00 |
| 09.02.2026 | 11,50 | 11,66 | 11,02 | 11,36 | -0,70% | 79.195,00 |
| 06.02.2026 | 10,84 | 11,58 | 10,56 | 11,44 | 5,73% | 71.801,00 |
| 05.02.2026 | 10,96 | 11,04 | 10,56 | 10,82 | -1,28% | 33.497,00 |
| 04.02.2026 | 10,64 | 10,96 | 10,60 | 10,96 | 2,24% | 53.835,00 |
| 03.02.2026 | 10,90 | 10,90 | 10,50 | 10,72 | -1,11% | 33.398,00 |
| 02.02.2026 | 10,92 | 10,96 | 10,64 | 10,84 | -1,45% | 16.915,00 |
| 30.01.2026 | 11,00 | 11,56 | 10,94 | 11,00 | 0,92% | 34.190,00 |
| 29.01.2026 | 10,90 | 11,06 | 10,62 | 10,90 | -1,70% | 53.558,00 |
| 28.01.2026 | 10,74 | 11,40 | 10,74 | 11,09 | 4,22% | - |
| 27.01.2026 | 10,94 | 10,94 | 10,54 | 10,64 | -2,21% | 29.359,00 |
| 26.01.2026 | 11,00 | 11,10 | 10,88 | 10,88 | -1,27% | 17.918,00 |
| 23.01.2026 | 11,36 | 11,36 | 11,00 | 11,02 | -3,67% | 37.064,00 |
| 22.01.2026 | 11,46 | 11,62 | 11,30 | 11,44 | 0,35% | 18.237,00 |
| 21.01.2026 | 12,00 | 12,00 | 11,34 | 11,40 | -4,52% | 19.308,00 |
| 20.01.2026 | 12,04 | 12,20 | 11,62 | 11,94 | 0,67% | 25.743,00 |
| 19.01.2026 | 12,16 | 12,42 | 11,82 | 11,86 | -1,98% | 43.816,00 |
| 16.01.2026 | 12,42 | 12,42 | 12,00 | 12,10 | -3,20% | 21.019,00 |
| 15.01.2026 | 12,60 | 12,80 | 12,10 | 12,50 | 0,00% | 49.062,00 |
| 14.01.2026 | 12,32 | 13,38 | 12,18 | 12,50 | 0,64% | 83.679,00 |
| 13.01.2026 | 12,86 | 12,86 | 12,34 | 12,42 | -2,66% | 14.422,00 |
| 12.01.2026 | 12,60 | 13,14 | 12,60 | 12,76 | 0,47% | 12.565,00 |
| 09.01.2026 | 12,52 | 12,84 | 12,26 | 12,70 | 1,44% | 9.861,00 |
| 08.01.2026 | 12,42 | 12,78 | 12,18 | 12,52 | 1,62% | 7.535,00 |
| 07.01.2026 | 13,50 | 13,58 | 12,12 | 12,32 | -8,47% | 57.021,00 |
| 06.01.2026 | 13,26 | 13,46 | 13,24 | 13,46 | 1,51% | 2.951,00 |
| 05.01.2026 | 13,72 | 13,80 | 13,10 | 13,26 | -1,91% | 9.314,00 |
| 02.01.2026 | 13,61 | 13,61 | 13,52 | 13,52 | -0,60% | - |