52,650€
-5,03%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 54,37 | 54,87 | 52,26 | 52,65 | -5,03% | - |
| 03.04.2025 | 55,16 | 57,16 | 55,04 | 55,44 | -0,57% | 347.782,00 |
| 02.04.2025 | 55,86 | 55,86 | 54,66 | 55,76 | -0,07% | 259.759,00 |
| 01.04.2025 | 55,24 | 56,26 | 55,00 | 55,80 | 1,71% | 196.054,00 |
| 31.03.2025 | 54,68 | 54,86 | 53,72 | 54,86 | 0,07% | 260.124,00 |
| 28.03.2025 | 53,54 | 54,92 | 53,52 | 54,82 | 2,47% | 161.136,00 |
| 27.03.2025 | 54,52 | 54,64 | 53,50 | 53,50 | -1,87% | 439.776,00 |
| 26.03.2025 | 56,00 | 56,30 | 54,26 | 54,52 | -2,78% | 207.141,00 |
| 25.03.2025 | 56,98 | 57,48 | 56,08 | 56,08 | -1,37% | 193.479,00 |
| 24.03.2025 | 57,70 | 57,70 | 56,36 | 56,86 | -1,46% | 95.922,00 |
| 21.03.2025 | 57,00 | 57,70 | 56,68 | 57,70 | 1,44% | 542.733,00 |
| 20.03.2025 | 56,56 | 57,14 | 56,44 | 56,88 | 0,35% | 141.931,00 |
| 19.03.2025 | 56,12 | 56,68 | 56,10 | 56,68 | 1,14% | 136.302,00 |
| 18.03.2025 | 56,66 | 56,78 | 56,04 | 56,04 | -1,06% | 165.777,00 |
| 17.03.2025 | 55,34 | 56,92 | 55,24 | 56,64 | 1,94% | 229.354,00 |
| 14.03.2025 | 54,60 | 55,60 | 54,58 | 55,56 | 1,76% | 255.115,00 |
| 13.03.2025 | 54,00 | 54,62 | 53,98 | 54,60 | 1,26% | 165.173,00 |
| 12.03.2025 | 53,50 | 54,26 | 53,50 | 53,92 | 1,62% | 217.987,00 |
| 11.03.2025 | 53,98 | 54,30 | 52,94 | 53,06 | -1,74% | 180.092,00 |
| 10.03.2025 | 53,40 | 54,12 | 52,88 | 54,00 | 0,86% | 167.093,00 |
| 07.03.2025 | 53,40 | 53,58 | 52,42 | 53,54 | 0,26% | 167.974,00 |
| 06.03.2025 | 54,50 | 54,62 | 52,92 | 53,40 | -2,02% | 202.963,00 |
| 05.03.2025 | 55,96 | 56,80 | 54,46 | 54,50 | -2,29% | 295.001,00 |
| 04.03.2025 | 54,54 | 55,82 | 54,10 | 55,78 | 2,27% | 252.225,00 |
| 03.03.2025 | 54,18 | 54,72 | 53,90 | 54,54 | 0,66% | 216.801,00 |
| 28.02.2025 | 53,78 | 54,32 | 53,70 | 54,18 | 0,26% | 484.862,00 |
| 27.02.2025 | 54,00 | 54,22 | 53,58 | 54,04 | -1,03% | 233.495,00 |
| 26.02.2025 | 55,00 | 55,26 | 54,08 | 54,60 | -2,29% | 247.089,00 |
| 25.02.2025 | 51,66 | 56,06 | 51,24 | 55,88 | 7,54% | 541.237,00 |
| 24.02.2025 | 52,28 | 52,66 | 51,92 | 51,96 | -0,92% | 118.733,00 |
| 21.02.2025 | 52,62 | 52,86 | 52,16 | 52,44 | -0,23% | 138.563,00 |
| 20.02.2025 | 52,32 | 52,74 | 51,96 | 52,56 | 0,38% | 128.437,00 |
| 19.02.2025 | 52,68 | 53,14 | 52,02 | 52,36 | -0,65% | 142.325,00 |
| 18.02.2025 | 51,92 | 52,72 | 51,50 | 52,70 | 1,66% | 153.640,00 |
| 17.02.2025 | 51,44 | 51,96 | 51,34 | 51,84 | 0,54% | 108.168,00 |
| 14.02.2025 | 52,48 | 52,48 | 51,26 | 51,56 | -1,75% | 142.019,00 |
| 13.02.2025 | 52,30 | 52,48 | 51,88 | 52,48 | 0,34% | 114.638,00 |
| 12.02.2025 | 51,94 | 52,42 | 51,78 | 52,30 | 0,69% | 150.396,00 |
| 11.02.2025 | 52,00 | 52,54 | 51,90 | 51,94 | -0,38% | 156.971,00 |
| 10.02.2025 | 52,20 | 52,58 | 52,14 | 52,14 | -0,50% | 199.988,00 |
| 07.02.2025 | 52,20 | 52,60 | 51,66 | 52,40 | -0,15% | 315.896,00 |
| 06.02.2025 | 52,58 | 53,08 | 52,32 | 52,48 | 0,38% | 188.563,00 |
| 05.02.2025 | 51,70 | 52,56 | 51,52 | 52,28 | 1,20% | 236.381,00 |
| 04.02.2025 | 51,96 | 52,40 | 51,52 | 51,66 | -1,71% | 228.482,00 |
| 03.02.2025 | 51,90 | 52,56 | 51,62 | 52,56 | 0,42% | 178.749,00 |
| 31.01.2025 | 52,80 | 53,10 | 52,14 | 52,34 | -0,30% | 236.814,00 |
| 30.01.2025 | 51,56 | 52,50 | 51,54 | 52,50 | 1,43% | 185.904,00 |
| 29.01.2025 | 51,22 | 51,90 | 50,96 | 51,76 | 1,61% | 206.719,00 |
| 28.01.2025 | 50,60 | 51,12 | 50,54 | 50,94 | 0,67% | 215.667,00 |
| 27.01.2025 | 50,54 | 50,94 | 50,40 | 50,60 | -0,32% | 212.165,00 |
| 24.01.2025 | 50,72 | 51,64 | 50,62 | 50,76 | -0,12% | 210.673,00 |
| 23.01.2025 | 49,20 | 51,52 | 49,20 | 50,82 | 3,21% | 339.243,00 |
| 22.01.2025 | 49,61 | 50,10 | 49,17 | 49,24 | -0,71% | 262.987,00 |
| 21.01.2025 | 48,85 | 49,75 | 48,70 | 49,59 | 1,51% | 141.623,00 |
| 20.01.2025 | 49,29 | 49,56 | 48,75 | 48,85 | -1,05% | 156.946,00 |
| 17.01.2025 | 49,16 | 50,14 | 49,14 | 49,37 | 0,69% | 215.623,00 |
| 16.01.2025 | 46,50 | 49,24 | 46,20 | 49,03 | 7,01% | 538.524,00 |
| 15.01.2025 | 44,07 | 45,82 | 43,84 | 45,82 | 3,67% | 413.753,00 |
| 14.01.2025 | 44,86 | 44,86 | 44,17 | 44,20 | -0,87% | 115.623,00 |
| 13.01.2025 | 45,00 | 45,00 | 44,18 | 44,59 | -1,20% | 114.880,00 |
| 10.01.2025 | 44,94 | 45,28 | 44,79 | 45,13 | 0,42% | 272.420,00 |
| 09.01.2025 | 44,15 | 45,08 | 44,13 | 44,94 | 1,81% | 171.868,00 |
| 08.01.2025 | 44,30 | 44,69 | 43,54 | 44,14 | 0,07% | 180.566,00 |
| 07.01.2025 | 43,90 | 44,39 | 43,25 | 44,11 | 0,78% | 572.187,00 |
| 03.01.2025 | 43,61 | 43,87 | 43,44 | 43,77 | 0,37% | 108.419,00 |
| 02.01.2025 | 42,80 | 43,71 | 42,80 | 43,61 | 1,94% | 112.892,00 |
| 30.12.2024 | 42,85 | 43,08 | 42,68 | 42,78 | -0,26% | 111.941,00 |
| 27.12.2024 | 42,44 | 42,90 | 42,24 | 42,89 | 1,06% | 84.830,00 |
| 23.12.2024 | 42,58 | 42,90 | 42,28 | 42,44 | -0,79% | 119.032,00 |
| 20.12.2024 | 42,25 | 42,78 | 41,56 | 42,78 | 1,25% | 480.995,00 |
| 19.12.2024 | 42,72 | 42,96 | 42,13 | 42,25 | -2,15% | 115.442,00 |
| 18.12.2024 | 42,68 | 43,18 | 42,58 | 43,18 | 1,17% | 217.933,00 |
| 17.12.2024 | 42,00 | 42,68 | 41,39 | 42,68 | 1,55% | 209.775,00 |
| 16.12.2024 | 41,80 | 42,03 | 41,40 | 42,03 | 0,43% | 205.853,00 |
| 13.12.2024 | 42,45 | 42,56 | 41,85 | 41,85 | -1,67% | 299.849,00 |
| 12.12.2024 | 43,05 | 43,13 | 42,43 | 42,56 | -1,00% | 120.756,00 |
| 11.12.2024 | 43,50 | 43,54 | 42,58 | 42,99 | -1,74% | 146.880,00 |
| 10.12.2024 | 44,31 | 44,49 | 43,75 | 43,75 | -1,26% | 156.145,00 |
| 09.12.2024 | 45,47 | 45,91 | 43,98 | 44,31 | -1,53% | 157.373,00 |
| 05.12.2024 | 44,99 | 45,19 | 44,52 | 45,00 | 0,02% | 155.910,00 |
| 04.12.2024 | 44,65 | 44,99 | 44,36 | 44,99 | 0,63% | 148.437,00 |
| 03.12.2024 | 44,40 | 44,95 | 44,32 | 44,71 | 0,70% | 190.581,00 |
| 02.12.2024 | 44,80 | 45,16 | 44,40 | 44,40 | -0,72% | 205.847,00 |
| 29.11.2024 | 44,97 | 45,14 | 44,60 | 44,72 | -0,80% | 396.110,00 |
| 28.11.2024 | 45,25 | 45,51 | 44,84 | 45,08 | -0,64% | 102.454,00 |
| 27.11.2024 | 45,24 | 45,50 | 44,96 | 45,37 | 0,04% | 112.822,00 |
| 26.11.2024 | 45,58 | 45,64 | 45,19 | 45,35 | -0,61% | 84.180,00 |
| 25.11.2024 | 45,26 | 45,79 | 45,25 | 45,63 | 0,88% | 442.349,00 |
| 22.11.2024 | 44,32 | 45,35 | 44,32 | 45,23 | 1,89% | 124.013,00 |
| 21.11.2024 | 44,60 | 44,60 | 43,98 | 44,39 | -0,47% | 97.984,00 |
| 20.11.2024 | 44,87 | 44,90 | 44,26 | 44,60 | 0,11% | 122.882,00 |
| 19.11.2024 | 44,41 | 44,88 | 44,30 | 44,55 | 0,38% | 114.190,00 |
| 18.11.2024 | 44,60 | 44,67 | 44,21 | 44,38 | -0,49% | 156.866,00 |
| 15.11.2024 | 45,17 | 45,17 | 44,11 | 44,60 | -1,65% | 178.815,00 |
| 14.11.2024 | 44,77 | 45,52 | 44,67 | 45,35 | 1,39% | 174.138,00 |
| 13.11.2024 | 44,10 | 44,77 | 43,67 | 44,73 | 1,45% | 158.986,00 |
| 12.11.2024 | 45,96 | 46,06 | 43,56 | 44,09 | -4,07% | 219.902,00 |
| 11.11.2024 | 45,28 | 46,49 | 45,27 | 45,96 | 1,88% | 147.267,00 |
| 08.11.2024 | 44,93 | 45,15 | 44,65 | 45,11 | 0,78% | 131.704,00 |
| 07.11.2024 | 44,80 | 45,23 | 44,54 | 44,76 | -0,16% | 222.917,00 |