14,670CHF
0,90%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 13,74 | 13,86 | 13,44 | 13,50 | -1,46% | 18.268,00 |
| 28.05.2026 | 13,78 | 13,78 | 13,60 | 13,70 | -0,29% | 6.581,00 |
| 27.05.2026 | 13,94 | 13,94 | 13,70 | 13,74 | -1,15% | 5.315,00 |
| 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 |