53,950€
-0,17%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,72 | 54,44 | 53,72 | 54,09 | 0,09% | - |
| 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 |
| 06.11.2024 | 45,04 | 45,42 | 44,70 | 44,83 | -0,11% | 227.622,00 |
| 05.11.2024 | 45,06 | 45,25 | 44,45 | 44,88 | -0,49% | 229.227,00 |
| 04.11.2024 | 45,24 | 45,37 | 44,94 | 45,10 | -0,35% | 126.088,00 |
| 01.11.2024 | 44,65 | 45,38 | 44,42 | 45,26 | 1,37% | 184.991,00 |
| 31.10.2024 | 44,80 | 45,62 | 44,65 | 44,65 | -0,71% | 338.517,00 |
| 30.10.2024 | 44,80 | 45,24 | 44,11 | 44,97 | 1,42% | 509.533,00 |
| 29.10.2024 | 44,74 | 45,74 | 43,15 | 44,34 | -0,58% | 461.389,00 |
| 28.10.2024 | 44,33 | 44,90 | 44,19 | 44,60 | 0,63% | 237.329,00 |
| 25.10.2024 | 45,60 | 45,84 | 44,09 | 44,32 | -5,14% | 292.405,00 |
| 24.10.2024 | 46,90 | 47,11 | 46,52 | 46,72 | -0,55% | 157.212,00 |
| 23.10.2024 | 47,50 | 47,50 | 46,70 | 46,98 | -1,26% | 117.602,00 |
| 22.10.2024 | 47,51 | 47,66 | 46,95 | 47,58 | 0,15% | 137.459,00 |
| 21.10.2024 | 47,63 | 48,00 | 47,50 | 47,51 | -0,25% | 120.144,00 |
| 18.10.2024 | 48,28 | 48,28 | 47,30 | 47,63 | -1,83% | 173.559,00 |
| 17.10.2024 | 47,69 | 48,52 | 47,61 | 48,52 | 1,93% | 253.641,00 |
| 16.10.2024 | 47,40 | 47,67 | 47,07 | 47,60 | 0,19% | 115.664,00 |
| 15.10.2024 | 47,27 | 47,80 | 47,12 | 47,51 | -0,96% | 159.831,00 |
| 14.10.2024 | 48,10 | 48,65 | 47,74 | 47,97 | -0,29% | 148.126,00 |
| 11.10.2024 | 48,33 | 48,54 | 47,93 | 48,11 | -0,46% | 101.769,00 |
| 10.10.2024 | 48,55 | 48,82 | 48,10 | 48,33 | -0,45% | 120.768,00 |
| 09.10.2024 | 48,57 | 49,22 | 48,41 | 48,55 | 0,21% | 137.964,00 |
| 08.10.2024 | 47,83 | 48,49 | 47,72 | 48,45 | 1,02% | 111.449,00 |
| 07.10.2024 | 47,77 | 48,08 | 47,38 | 47,96 | 0,40% | 145.085,00 |
| 04.10.2024 | 47,81 | 48,00 | 47,47 | 47,77 | 0,25% | 91.566,00 |
| 03.10.2024 | 47,79 | 47,98 | 47,29 | 47,65 | 0,00% | 169.252,00 |