67,300€
-1,68%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,08 | 68,08 | 66,83 | 67,20 | -1,83% | - |
| 14.10.2025 | 68,00 | 68,50 | 67,75 | 68,45 | -0,07% | 130.857,00 |
| 13.10.2025 | 68,95 | 69,55 | 67,65 | 68,50 | -0,65% | 149.345,00 |
| 10.10.2025 | 70,05 | 70,30 | 68,65 | 68,95 | -1,71% | 247.543,00 |
| 09.10.2025 | 70,00 | 70,15 | 69,15 | 70,15 | 0,36% | 150.091,00 |
| 08.10.2025 | 70,05 | 70,40 | 69,30 | 69,90 | -0,21% | 208.900,00 |
| 07.10.2025 | 68,80 | 70,55 | 68,60 | 70,05 | 1,37% | 184.599,00 |
| 06.10.2025 | 66,30 | 69,25 | 66,20 | 69,10 | 5,82% | 311.333,00 |
| 03.10.2025 | 65,50 | 65,65 | 64,70 | 65,30 | -0,46% | 143.058,00 |
| 02.10.2025 | 66,05 | 66,80 | 64,50 | 65,60 | -0,38% | 226.042,00 |
| 01.10.2025 | 65,90 | 66,30 | 64,95 | 65,85 | 1,07% | 139.333,00 |
| 30.09.2025 | 64,45 | 65,30 | 63,15 | 65,15 | 1,09% | 267.646,00 |
| 29.09.2025 | 63,75 | 64,75 | 63,75 | 64,45 | 1,10% | 136.271,00 |
| 26.09.2025 | 63,75 | 64,35 | 62,85 | 63,75 | -1,92% | 288.535,00 |
| 25.09.2025 | 66,20 | 66,30 | 65,00 | 65,00 | -2,33% | 207.633,00 |
| 24.09.2025 | 66,15 | 66,80 | 65,95 | 66,55 | 0,68% | 108.156,00 |
| 23.09.2025 | 67,00 | 67,15 | 66,10 | 66,10 | -1,86% | 125.498,00 |
| 22.09.2025 | 67,10 | 68,00 | 66,75 | 67,35 | 0,37% | 127.291,00 |
| 19.09.2025 | 65,65 | 67,75 | 65,50 | 67,10 | 2,29% | 513.110,00 |
| 18.09.2025 | 65,95 | 66,60 | 65,55 | 65,60 | -0,08% | 143.350,00 |
| 17.09.2025 | 65,70 | 66,25 | 65,10 | 65,65 | -0,08% | 171.227,00 |
| 16.09.2025 | 66,05 | 66,55 | 65,10 | 65,70 | -0,53% | 140.094,00 |
| 15.09.2025 | 68,15 | 68,15 | 65,80 | 66,05 | -3,08% | 140.543,00 |
| 12.09.2025 | 68,00 | 68,55 | 67,85 | 68,15 | 0,22% | 162.258,00 |
| 11.09.2025 | 66,00 | 68,00 | 66,00 | 68,00 | 2,80% | 150.680,00 |
| 10.09.2025 | 65,60 | 66,40 | 65,60 | 66,15 | 0,84% | 154.618,00 |
| 09.09.2025 | 65,55 | 65,95 | 65,00 | 65,60 | 0,08% | 169.234,00 |
| 08.09.2025 | 65,85 | 66,50 | 65,45 | 65,55 | -0,53% | 119.935,00 |
| 05.09.2025 | 67,00 | 67,15 | 65,75 | 65,90 | -1,64% | 226.873,00 |
| 04.09.2025 | 66,65 | 68,00 | 66,35 | 67,00 | -0,52% | 158.993,00 |
| 03.09.2025 | 67,30 | 67,70 | 66,70 | 67,35 | 0,60% | 143.845,00 |
| 02.09.2025 | 67,50 | 67,70 | 66,95 | 66,95 | -0,81% | 180.258,00 |
| 01.09.2025 | 68,20 | 68,95 | 67,35 | 67,50 | -1,03% | 92.158,00 |
| 29.08.2025 | 68,50 | 68,80 | 67,90 | 68,20 | -0,44% | 175.981,00 |
| 28.08.2025 | 69,55 | 69,70 | 68,00 | 68,50 | -1,58% | 81.061,00 |
| 27.08.2025 | 69,00 | 69,70 | 68,80 | 69,60 | 0,80% | 128.951,00 |
| 26.08.2025 | 69,15 | 70,00 | 68,85 | 69,05 | -0,43% | 1.050.664,00 |
| 25.08.2025 | 69,35 | 69,70 | 68,90 | 69,35 | 0,00% | 69.839,00 |
| 22.08.2025 | 69,45 | 70,20 | 69,15 | 69,35 | 0,07% | 88.543,00 |
| 21.08.2025 | 69,60 | 69,70 | 69,15 | 69,30 | -0,43% | 89.816,00 |
| 20.08.2025 | 68,40 | 69,60 | 68,25 | 69,60 | 1,75% | 182.010,00 |
| 19.08.2025 | 69,20 | 69,30 | 68,15 | 68,40 | -1,16% | 145.182,00 |
| 18.08.2025 | 68,00 | 69,25 | 67,95 | 69,20 | 2,06% | 126.281,00 |
| 15.08.2025 | 67,55 | 67,95 | 66,80 | 67,80 | 0,82% | 157.652,00 |
| 14.08.2025 | 66,90 | 67,60 | 66,80 | 67,25 | 0,52% | 155.563,00 |
| 13.08.2025 | 66,75 | 67,55 | 66,75 | 66,90 | 0,53% | 130.653,00 |
| 12.08.2025 | 66,35 | 66,80 | 66,10 | 66,55 | 0,30% | 131.375,00 |
| 11.08.2025 | 65,55 | 66,55 | 65,50 | 66,35 | 1,45% | 103.169,00 |
| 08.08.2025 | 65,60 | 66,50 | 65,00 | 65,40 | 0,15% | 187.026,00 |
| 07.08.2025 | 65,60 | 66,05 | 64,40 | 65,30 | -1,06% | 265.023,00 |
| 06.08.2025 | 71,30 | 71,30 | 66,00 | 66,00 | -7,56% | 363.475,00 |
| 05.08.2025 | 71,50 | 72,05 | 71,20 | 71,40 | 0,42% | 178.630,00 |
| 04.08.2025 | 70,25 | 71,20 | 70,10 | 71,10 | 1,14% | 155.266,00 |
| 01.08.2025 | 69,45 | 70,30 | 69,10 | 70,30 | 0,00% | 138.587,00 |
| 31.07.2025 | 70,95 | 71,15 | 69,85 | 70,30 | -0,71% | 240.933,00 |
| 30.07.2025 | 69,50 | 70,90 | 69,50 | 70,80 | 0,35% | 163.523,00 |
| 29.07.2025 | 70,00 | 70,85 | 69,15 | 70,55 | 0,86% | 84.507,00 |
| 28.07.2025 | 70,70 | 71,85 | 69,65 | 69,95 | -0,85% | 178.082,00 |
| 25.07.2025 | 70,95 | 70,95 | 70,15 | 70,55 | -0,56% | 155.198,00 |
| 24.07.2025 | 70,45 | 71,15 | 70,25 | 70,95 | 0,85% | 238.660,00 |
| 23.07.2025 | 69,85 | 70,85 | 69,70 | 70,35 | 0,93% | 238.698,00 |
| 22.07.2025 | 69,30 | 70,30 | 69,00 | 69,70 | 0,58% | 199.683,00 |
| 21.07.2025 | 69,40 | 70,45 | 68,75 | 69,30 | -0,22% | 212.600,00 |
| 18.07.2025 | 65,85 | 69,70 | 65,50 | 69,45 | 5,15% | 343.018,00 |
| 17.07.2025 | 66,00 | 66,50 | 65,20 | 66,05 | -0,30% | 148.645,00 |
| 16.07.2025 | 66,05 | 66,75 | 65,90 | 66,25 | 0,45% | 132.127,00 |
| 15.07.2025 | 66,30 | 66,95 | 65,90 | 65,95 | -0,45% | 137.973,00 |
| 14.07.2025 | 66,35 | 66,75 | 65,95 | 66,25 | -0,53% | 134.412,00 |
| 11.07.2025 | 66,85 | 67,70 | 66,60 | 66,60 | -0,37% | 133.967,00 |
| 10.07.2025 | 65,90 | 66,85 | 65,70 | 66,85 | 1,83% | 221.243,00 |
| 09.07.2025 | 65,55 | 67,15 | 64,00 | 65,65 | 0,00% | 393.891,00 |
| 08.07.2025 | 63,65 | 65,90 | 63,45 | 65,65 | 3,55% | 307.083,00 |
| 07.07.2025 | 63,10 | 63,40 | 62,70 | 63,40 | 0,48% | 149.917,00 |
| 04.07.2025 | 62,05 | 63,25 | 61,90 | 63,10 | 1,61% | 105.935,00 |
| 03.07.2025 | 62,15 | 62,55 | 61,80 | 62,10 | 0,16% | 94.567,00 |
| 02.07.2025 | 63,25 | 63,35 | 61,70 | 62,00 | -2,36% | 145.076,00 |
| 01.07.2025 | 63,65 | 64,15 | 63,25 | 63,50 | -0,55% | 155.706,00 |
| 30.06.2025 | 63,45 | 63,95 | 63,05 | 63,85 | 0,79% | 217.653,00 |
| 27.06.2025 | 62,55 | 63,45 | 62,40 | 63,35 | 1,28% | 183.059,00 |
| 26.06.2025 | 62,75 | 62,95 | 62,45 | 62,55 | -0,71% | 243.791,00 |
| 25.06.2025 | 63,05 | 63,45 | 62,85 | 63,00 | -0,08% | 141.663,00 |
| 24.06.2025 | 64,00 | 64,00 | 62,60 | 63,05 | -1,33% | 226.387,00 |
| 23.06.2025 | 64,20 | 64,25 | 63,10 | 63,90 | 0,31% | 159.323,00 |
| 19.06.2025 | 63,00 | 64,15 | 62,95 | 63,70 | 0,87% | 309.423,00 |
| 18.06.2025 | 62,90 | 63,35 | 62,50 | 63,15 | 0,16% | 284.922,00 |
| 17.06.2025 | 63,15 | 63,60 | 62,50 | 63,05 | -0,32% | 295.436,00 |
| 16.06.2025 | 63,05 | 63,95 | 62,55 | 63,25 | -0,08% | 199.925,00 |
| 13.06.2025 | 63,25 | 64,15 | 63,00 | 63,30 | -1,09% | 195.647,00 |
| 12.06.2025 | 63,10 | 64,20 | 63,00 | 64,00 | 1,67% | 210.538,00 |
| 11.06.2025 | 62,90 | 63,05 | 62,20 | 62,95 | -0,08% | 126.917,00 |
| 10.06.2025 | 62,45 | 63,05 | 62,35 | 63,00 | 1,20% | 141.532,00 |
| 09.06.2025 | 62,50 | 62,80 | 62,25 | 62,25 | -0,64% | 92.083,00 |
| 06.06.2025 | 62,35 | 62,95 | 62,35 | 62,65 | 0,48% | 118.241,00 |
| 05.06.2025 | 61,40 | 62,65 | 61,20 | 62,35 | 1,38% | 202.747,00 |
| 04.06.2025 | 61,30 | 61,85 | 60,80 | 61,50 | 0,74% | 228.520,00 |
| 03.06.2025 | 60,35 | 61,25 | 59,95 | 61,05 | 1,50% | 174.928,00 |
| 02.06.2025 | 59,30 | 60,80 | 59,10 | 60,15 | 0,67% | 314.466,00 |
| 30.05.2025 | 57,55 | 59,75 | 57,40 | 59,75 | 3,11% | 1.878.985,00 |
| 28.05.2025 | 58,35 | 58,45 | 57,75 | 57,95 | -0,86% | 142.572,00 |
| 27.05.2025 | 58,35 | 59,00 | 58,25 | 58,45 | 0,26% | 204.542,00 |