69,050€
0,33%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 69,10 | 70,00 | 68,85 | 69,93 | 1,49% | 70,00 |
| 04.05.2026 | 68,98 | 69,40 | 68,50 | 68,90 | 0,18% | - |
| 30.04.2026 | 65,48 | 69,03 | 65,08 | 68,78 | 4,32% | 31,00 |
| 29.04.2026 | 67,00 | 67,10 | 65,48 | 65,93 | -1,05% | 14,00 |
| 28.04.2026 | 67,83 | 67,93 | 66,40 | 66,63 | -1,91% | - |
| 27.04.2026 | 66,70 | 68,05 | 66,18 | 67,93 | 1,27% | 80,00 |
| 24.04.2026 | 68,93 | 69,03 | 66,58 | 67,08 | -2,54% | 177,00 |
| 23.04.2026 | 72,40 | 73,10 | 67,73 | 68,83 | -6,42% | 216,00 |
| 22.04.2026 | 73,68 | 73,70 | 72,58 | 73,55 | 0,96% | 146,00 |
| 21.04.2026 | 75,35 | 75,40 | 72,70 | 72,85 | -3,19% | 129,00 |
| 20.04.2026 | 74,03 | 75,28 | 73,93 | 75,25 | 0,64% | 28,00 |
| 17.04.2026 | 73,88 | 75,13 | 72,65 | 74,78 | 1,91% | 17,00 |
| 16.04.2026 | 73,38 | 74,03 | 73,05 | 73,38 | 0,27% | 96,00 |
| 15.04.2026 | 72,95 | 74,18 | 72,70 | 73,18 | -0,24% | - |
| 14.04.2026 | 72,83 | 73,78 | 72,75 | 73,35 | 0,51% | 1.469,00 |
| 13.04.2026 | 72,40 | 73,03 | 71,70 | 72,98 | -0,07% | - |
| 10.04.2026 | 72,65 | 73,95 | 72,40 | 73,03 | 0,59% | 186,00 |
| 09.04.2026 | 71,48 | 73,68 | 71,35 | 72,60 | 0,90% | 1.169,00 |
| 08.04.2026 | 73,93 | 74,13 | 70,60 | 71,95 | 0,07% | - |
| 07.04.2026 | 71,68 | 72,53 | 70,73 | 71,90 | -0,21% | 30,00 |
| 02.04.2026 | 70,03 | 72,08 | 69,70 | 72,05 | 0,31% | - |
| 01.04.2026 | 71,08 | 72,35 | 71,03 | 71,83 | 1,48% | 1.134,00 |
| 31.03.2026 | 68,53 | 71,00 | 68,10 | 70,78 | 4,46% | 103,00 |
| 30.03.2026 | 66,73 | 68,48 | 66,68 | 67,75 | 1,76% | 15,00 |
| 27.03.2026 | 67,08 | 68,15 | 66,53 | 66,58 | -0,30% | 27,00 |
| 26.03.2026 | 66,28 | 67,70 | 65,85 | 66,78 | -0,07% | 324,00 |
| 25.03.2026 | 66,98 | 67,23 | 66,10 | 66,83 | -1,47% | 17,00 |
| 24.03.2026 | 67,38 | 68,15 | 66,60 | 67,83 | -0,22% | 332,00 |
| 23.03.2026 | 67,55 | 69,88 | 67,20 | 67,98 | -0,62% | 223,00 |
| 20.03.2026 | 70,28 | 70,73 | 67,93 | 68,40 | -2,77% | 58,00 |
| 19.03.2026 | 69,35 | 70,75 | 69,20 | 70,35 | 1,70% | 910,00 |
| 18.03.2026 | 71,33 | 71,33 | 69,10 | 69,18 | -1,77% | 120,00 |
| 17.03.2026 | 70,40 | 71,05 | 70,30 | 70,43 | -0,35% | - |
| 16.03.2026 | 69,83 | 70,83 | 68,95 | 70,68 | 2,39% | 15,00 |
| 13.03.2026 | 68,60 | 70,45 | 68,08 | 69,03 | 0,66% | 62,00 |
| 12.03.2026 | 68,18 | 69,23 | 68,05 | 68,58 | -0,33% | 72,00 |
| 11.03.2026 | 69,68 | 69,90 | 68,13 | 68,80 | -0,76% | - |
| 10.03.2026 | 69,68 | 71,88 | 69,20 | 69,33 | -1,32% | - |
| 09.03.2026 | 65,73 | 70,98 | 65,33 | 70,25 | 3,58% | 1.812,00 |
| 06.03.2026 | 67,43 | 68,03 | 66,70 | 67,83 | 0,97% | 29,00 |
| 05.03.2026 | 67,73 | 68,80 | 66,40 | 67,18 | -1,97% | - |
| 04.03.2026 | 66,85 | 68,68 | 66,50 | 68,53 | 1,48% | 168,00 |
| 03.03.2026 | 66,70 | 67,88 | 65,95 | 67,53 | 0,30% | 658,00 |
| 02.03.2026 | 68,60 | 68,63 | 66,70 | 67,33 | -0,04% | 15.975,00 |
| 27.02.2026 | 67,93 | 68,25 | 67,08 | 67,35 | -0,70% | 50,00 |
| 26.02.2026 | 68,28 | 68,83 | 67,45 | 67,83 | -0,70% | 200,00 |
| 25.02.2026 | 68,85 | 68,85 | 67,98 | 68,30 | -0,83% | 396,00 |
| 24.02.2026 | 68,38 | 69,28 | 67,95 | 68,88 | 0,66% | 355,00 |
| 23.02.2026 | 69,08 | 69,33 | 68,00 | 68,43 | -1,86% | 18,00 |
| 20.02.2026 | 69,70 | 70,33 | 68,63 | 69,73 | 0,29% | - |
| 19.02.2026 | 69,08 | 69,98 | 68,88 | 69,53 | 0,72% | 156,00 |
| 18.02.2026 | 68,98 | 69,93 | 68,18 | 69,03 | 0,15% | 981,00 |
| 17.02.2026 | 67,88 | 68,93 | 67,58 | 68,93 | 1,17% | 1.112,00 |
| 16.02.2026 | 67,88 | 68,23 | 66,85 | 68,13 | 0,70% | 685,00 |
| 13.02.2026 | 66,98 | 67,98 | 66,53 | 67,65 | 1,01% | - |
| 12.02.2026 | 75,23 | 76,28 | 66,23 | 66,98 | -10,88% | 565,00 |
| 11.02.2026 | 74,23 | 75,28 | 73,73 | 75,15 | 1,18% | 286,00 |
| 10.02.2026 | 74,18 | 74,58 | 73,88 | 74,28 | -0,10% | 1.348,00 |
| 09.02.2026 | 74,50 | 74,80 | 73,60 | 74,35 | 0,10% | 81,00 |
| 06.02.2026 | 72,45 | 74,28 | 71,65 | 74,28 | 2,77% | 3.214,00 |
| 05.02.2026 | 72,28 | 72,93 | 71,63 | 72,28 | 0,21% | 460,00 |
| 04.02.2026 | 72,13 | 73,23 | 71,60 | 72,13 | 0,38% | 223,00 |
| 03.02.2026 | 71,35 | 72,20 | 71,08 | 71,85 | 1,05% | 468,00 |
| 02.02.2026 | 68,48 | 71,20 | 68,43 | 71,10 | 2,41% | 35,00 |
| 30.01.2026 | 69,53 | 70,10 | 68,68 | 69,43 | -2,18% | 96,00 |
| 29.01.2026 | 70,93 | 71,05 | 70,18 | 70,98 | 0,42% | 111,00 |
| 28.01.2026 | 73,28 | 73,38 | 70,10 | 70,68 | -2,42% | 196,00 |
| 27.01.2026 | 71,60 | 72,78 | 71,10 | 72,43 | 1,51% | 147,00 |
| 26.01.2026 | 70,03 | 71,53 | 69,78 | 71,35 | 1,89% | 566,00 |
| 23.01.2026 | 69,33 | 70,60 | 69,15 | 70,03 | 1,19% | 203,00 |
| 22.01.2026 | 69,58 | 69,95 | 68,75 | 69,20 | -0,50% | 45,00 |
| 21.01.2026 | 68,38 | 69,88 | 67,63 | 69,55 | 2,17% | 14,00 |
| 20.01.2026 | 68,78 | 68,98 | 67,80 | 68,08 | -1,55% | 30,00 |
| 19.01.2026 | 69,60 | 69,60 | 68,73 | 69,15 | -2,19% | 76,00 |
| 16.01.2026 | 69,63 | 70,95 | 69,63 | 70,70 | 1,84% | 426,00 |
| 15.01.2026 | 71,10 | 72,18 | 69,40 | 69,43 | -2,05% | 522,00 |
| 14.01.2026 | 64,53 | 70,98 | 64,53 | 70,88 | 12,90% | 1.120,00 |
| 13.01.2026 | 65,48 | 65,53 | 62,65 | 62,78 | -4,27% | - |
| 12.01.2026 | 65,85 | 66,13 | 65,35 | 65,58 | -0,49% | 2.408,00 |
| 09.01.2026 | 66,65 | 66,65 | 65,28 | 65,90 | -1,31% | 302,00 |
| 08.01.2026 | 65,88 | 66,78 | 65,88 | 66,78 | 1,21% | - |
| 07.01.2026 | 63,70 | 66,18 | 63,70 | 65,98 | 3,05% | 14,00 |
| 06.01.2026 | 63,45 | 64,03 | 62,38 | 64,03 | 1,23% | 2.600,00 |
| 05.01.2026 | 63,78 | 63,88 | 62,68 | 63,25 | -0,55% | 413,00 |
| 02.01.2026 | 63,10 | 64,23 | 63,05 | 63,60 | -0,55% | 14,00 |
| 30.12.2025 | 63,73 | 64,05 | 63,58 | 63,95 | 0,31% | 33,00 |
| 29.12.2025 | 63,68 | 64,03 | 63,53 | 63,75 | 0,47% | 431,00 |
| 23.12.2025 | 63,08 | 63,58 | 62,95 | 63,45 | 0,59% | - |
| 22.12.2025 | 62,23 | 63,20 | 62,03 | 63,08 | 1,53% | 14,00 |
| 19.12.2025 | 61,18 | 62,40 | 60,78 | 62,13 | 1,89% | 192,00 |
| 18.12.2025 | 60,78 | 61,43 | 60,63 | 60,98 | 0,41% | 28,00 |
| 17.12.2025 | 61,55 | 61,95 | 60,60 | 60,73 | -1,38% | - |
| 16.12.2025 | 60,85 | 62,35 | 60,80 | 61,58 | 0,53% | 58,00 |
| 15.12.2025 | 60,38 | 61,45 | 59,48 | 61,25 | 1,74% | 14,00 |
| 12.12.2025 | 61,58 | 61,68 | 59,98 | 60,20 | -2,19% | - |
| 11.12.2025 | 61,00 | 61,58 | 60,90 | 61,55 | 0,24% | - |
| 10.12.2025 | 60,75 | 61,53 | 60,25 | 61,40 | 1,15% | - |
| 09.12.2025 | 60,90 | 61,30 | 60,65 | 60,70 | -0,08% | 132,00 |
| 08.12.2025 | 60,70 | 61,05 | 60,35 | 60,75 | 0,04% | 44,00 |
| 05.12.2025 | 59,78 | 61,48 | 59,73 | 60,73 | 1,63% | 56,00 |