71,975€
0,52%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 71,00 | 71,80 | 69,65 | 71,70 | 0,14% | 163.738,00 |
| 01.04.2026 | 71,50 | 72,30 | 71,00 | 71,60 | 2,73% | 141.253,00 |
| 31.03.2026 | 68,60 | 69,70 | 68,05 | 69,70 | 2,50% | 190.027,00 |
| 30.03.2026 | 67,30 | 68,20 | 67,15 | 68,00 | 1,04% | 131.962,00 |
| 27.03.2026 | 68,20 | 68,45 | 66,90 | 67,30 | 0,60% | 129.535,00 |
| 26.03.2026 | 66,60 | 67,15 | 65,85 | 66,90 | 0,22% | 133.267,00 |
| 25.03.2026 | 66,65 | 67,15 | 66,05 | 66,75 | -0,37% | 170.901,00 |
| 24.03.2026 | 67,40 | 68,20 | 67,00 | 67,00 | -0,30% | 151.357,00 |
| 23.03.2026 | 68,00 | 69,95 | 67,20 | 67,20 | -2,47% | 299.096,00 |
| 20.03.2026 | 70,00 | 70,50 | 68,90 | 68,90 | -1,29% | 357.279,00 |
| 19.03.2026 | 69,80 | 70,25 | 69,25 | 69,80 | -0,92% | 237.849,00 |
| 18.03.2026 | 70,30 | 71,30 | 70,20 | 70,45 | 0,21% | 159.538,00 |
| 17.03.2026 | 70,45 | 71,05 | 70,30 | 70,30 | -0,42% | 147.875,00 |
| 16.03.2026 | 69,30 | 70,60 | 68,95 | 70,60 | 1,66% | 173.190,00 |
| 13.03.2026 | 68,85 | 70,40 | 68,85 | 69,45 | 1,09% | 245.986,00 |
| 12.03.2026 | 68,00 | 69,20 | 68,00 | 68,70 | 0,00% | 137.380,00 |
| 11.03.2026 | 70,00 | 70,00 | 68,10 | 68,70 | -1,93% | 162.512,00 |
| 10.03.2026 | 70,05 | 71,90 | 69,90 | 70,05 | 2,19% | 246.944,00 |
| 09.03.2026 | 66,70 | 69,20 | 65,80 | 68,55 | 1,63% | 251.675,00 |
| 06.03.2026 | 67,45 | 67,95 | 66,70 | 67,45 | 1,05% | 208.934,00 |
| 05.03.2026 | 67,85 | 68,80 | 66,75 | 66,75 | -2,05% | 246.547,00 |
| 04.03.2026 | 66,70 | 68,45 | 66,50 | 68,15 | 2,17% | 158.195,00 |
| 03.03.2026 | 66,80 | 67,25 | 65,90 | 66,70 | -0,82% | 230.820,00 |
| 02.03.2026 | 67,10 | 68,05 | 66,75 | 67,25 | -0,66% | 198.402,00 |
| 27.02.2026 | 68,00 | 68,20 | 67,20 | 67,70 | -0,37% | 315.042,00 |
| 26.02.2026 | 68,35 | 68,80 | 67,45 | 67,95 | -0,66% | 115.694,00 |
| 25.02.2026 | 68,00 | 68,70 | 67,95 | 68,40 | -0,44% | 144.843,00 |
| 24.02.2026 | 68,10 | 69,25 | 67,95 | 68,70 | 0,66% | 143.787,00 |
| 23.02.2026 | 69,25 | 69,25 | 68,00 | 68,25 | -1,44% | 213.176,00 |
| 20.02.2026 | 69,90 | 70,30 | 68,65 | 69,25 | -0,43% | 245.759,00 |
| 19.02.2026 | 69,25 | 69,95 | 68,90 | 69,55 | 0,43% | 141.179,00 |
| 18.02.2026 | 68,70 | 69,95 | 68,15 | 69,25 | 0,95% | 214.404,00 |
| 17.02.2026 | 68,00 | 68,95 | 67,60 | 68,60 | 0,66% | 141.189,00 |
| 16.02.2026 | 68,00 | 68,15 | 66,80 | 68,15 | 0,44% | 129.128,00 |
| 13.02.2026 | 67,90 | 67,95 | 66,50 | 67,85 | 0,97% | 261.401,00 |
| 12.02.2026 | 74,85 | 75,30 | 66,20 | 67,20 | -9,92% | 718.734,00 |
| 11.02.2026 | 74,00 | 74,95 | 73,70 | 74,60 | 0,61% | 180.425,00 |
| 10.02.2026 | 74,20 | 74,60 | 73,90 | 74,15 | -0,20% | 112.443,00 |
| 09.02.2026 | 73,80 | 74,80 | 73,60 | 74,30 | 0,61% | 161.455,00 |
| 06.02.2026 | 71,90 | 74,05 | 71,60 | 73,85 | 1,79% | 190.838,00 |
| 05.02.2026 | 72,35 | 72,90 | 71,60 | 72,55 | 0,28% | 150.687,00 |
| 04.02.2026 | 71,95 | 73,25 | 71,60 | 72,35 | 0,21% | 206.125,00 |
| 03.02.2026 | 71,25 | 72,20 | 71,10 | 72,20 | 1,83% | 191.042,00 |
| 02.02.2026 | 69,80 | 70,95 | 68,75 | 70,90 | 1,79% | 215.296,00 |
| 30.01.2026 | 69,00 | 70,05 | 68,00 | 69,65 | -0,71% | 166.264,00 |
| 29.01.2026 | 70,85 | 71,00 | 70,15 | 70,15 | -0,99% | 190.176,00 |
| 28.01.2026 | 72,80 | 72,85 | 70,05 | 70,85 | -2,75% | 169.539,00 |
| 27.01.2026 | 71,25 | 72,85 | 71,05 | 72,85 | 2,25% | 183.128,00 |
| 26.01.2026 | 70,10 | 71,35 | 69,70 | 71,25 | 1,64% | 101.609,00 |
| 23.01.2026 | 69,60 | 70,55 | 69,45 | 70,10 | 1,01% | 112.727,00 |
| 22.01.2026 | 69,55 | 70,00 | 68,75 | 69,40 | 1,09% | 152.273,00 |
| 21.01.2026 | 68,55 | 68,70 | 67,65 | 68,65 | 0,15% | 124.930,00 |
| 20.01.2026 | 68,85 | 68,95 | 67,80 | 68,55 | -0,87% | 199.625,00 |
| 19.01.2026 | 69,50 | 69,55 | 68,70 | 69,15 | -2,05% | 154.034,00 |
| 16.01.2026 | 69,85 | 70,95 | 69,70 | 70,60 | 1,22% | 214.256,00 |
| 15.01.2026 | 70,70 | 72,20 | 69,35 | 69,75 | -0,78% | 384.480,00 |
| 14.01.2026 | 67,55 | 70,60 | 67,55 | 70,30 | 12,03% | 678.269,00 |
| 13.01.2026 | 65,20 | 65,20 | 62,75 | 62,75 | -3,76% | 313.644,00 |
| 12.01.2026 | 65,80 | 66,20 | 65,20 | 65,20 | -1,14% | 149.507,00 |
| 09.01.2026 | 65,90 | 66,25 | 65,30 | 65,95 | -0,53% | 113.181,00 |
| 08.01.2026 | 66,10 | 66,70 | 65,90 | 66,30 | 0,30% | 127.655,00 |
| 07.01.2026 | 64,25 | 66,10 | 64,00 | 66,10 | 4,42% | 254.280,00 |
| 05.01.2026 | 63,80 | 63,80 | 62,70 | 63,30 | 0,00% | 105.993,00 |
| 02.01.2026 | 63,80 | 64,20 | 63,30 | 63,30 | -0,55% | 101.429,00 |
| 30.12.2025 | 63,65 | 64,05 | 63,65 | 63,65 | -0,08% | 102.504,00 |
| 29.12.2025 | 63,55 | 64,00 | 63,50 | 63,70 | 0,24% | 133.330,00 |
| 23.12.2025 | 63,10 | 63,55 | 62,90 | 63,55 | 0,71% | 129.933,00 |
| 22.12.2025 | 62,20 | 63,15 | 62,00 | 63,10 | 1,45% | 111.069,00 |
| 19.12.2025 | 61,25 | 62,35 | 60,80 | 62,20 | 1,47% | 564.915,00 |
| 18.12.2025 | 60,70 | 61,40 | 60,60 | 61,30 | 0,99% | 250.387,00 |
| 17.12.2025 | 61,55 | 61,95 | 60,70 | 60,70 | -1,38% | 238.517,00 |
| 16.12.2025 | 61,30 | 62,30 | 61,05 | 61,55 | 0,49% | 234.159,00 |
| 15.12.2025 | 60,05 | 61,40 | 59,40 | 61,25 | 2,00% | 149.865,00 |
| 12.12.2025 | 61,05 | 61,05 | 60,00 | 60,05 | -1,96% | 211.223,00 |
| 11.12.2025 | 61,05 | 61,55 | 60,90 | 61,25 | 0,33% | 189.286,00 |
| 10.12.2025 | 60,65 | 61,20 | 60,20 | 61,05 | 0,25% | 138.313,00 |
| 09.12.2025 | 60,90 | 61,30 | 60,60 | 60,90 | 0,00% | 178.408,00 |
| 08.12.2025 | 60,85 | 61,05 | 60,35 | 60,90 | 0,08% | 155.937,00 |
| 05.12.2025 | 60,00 | 61,50 | 60,00 | 60,85 | 1,93% | 230.274,00 |
| 04.12.2025 | 60,35 | 61,15 | 59,40 | 59,70 | -1,00% | 347.526,00 |
| 03.12.2025 | 62,10 | 62,40 | 59,40 | 60,30 | -1,63% | 407.090,00 |
| 02.12.2025 | 61,15 | 61,60 | 60,90 | 61,30 | 0,00% | 159.204,00 |
| 01.12.2025 | 61,60 | 61,60 | 61,00 | 61,30 | -0,57% | 163.092,00 |
| 28.11.2025 | 61,65 | 61,75 | 61,15 | 61,65 | 0,00% | 172.081,00 |
| 27.11.2025 | 60,90 | 61,95 | 60,75 | 61,65 | 1,15% | 131.531,00 |
| 26.11.2025 | 60,60 | 61,45 | 60,25 | 60,95 | 1,16% | 223.117,00 |
| 25.11.2025 | 59,95 | 60,80 | 59,65 | 60,25 | 0,25% | 271.294,00 |
| 24.11.2025 | 60,35 | 60,40 | 59,85 | 60,10 | 0,25% | 594.375,00 |
| 21.11.2025 | 59,05 | 59,95 | 58,90 | 59,95 | 0,25% | 184.640,00 |
| 20.11.2025 | 59,35 | 60,70 | 59,35 | 59,80 | 1,18% | 243.874,00 |
| 19.11.2025 | 59,30 | 59,55 | 58,90 | 59,10 | -0,25% | 139.389,00 |
| 18.11.2025 | 59,85 | 60,05 | 58,85 | 59,25 | -1,50% | 194.854,00 |
| 17.11.2025 | 60,00 | 60,30 | 59,70 | 60,15 | 0,25% | 181.925,00 |
| 14.11.2025 | 59,65 | 60,00 | 59,05 | 60,00 | 0,25% | 144.474,00 |
| 13.11.2025 | 59,90 | 60,45 | 59,05 | 59,85 | -0,08% | 195.328,00 |
| 12.11.2025 | 60,00 | 60,20 | 59,25 | 59,90 | 0,34% | 213.471,00 |
| 11.11.2025 | 58,15 | 59,70 | 58,05 | 59,70 | 3,11% | 207.372,00 |
| 10.11.2025 | 56,85 | 58,30 | 56,85 | 57,90 | 1,85% | 182.361,00 |
| 07.11.2025 | 57,75 | 58,00 | 56,50 | 56,85 | -1,22% | 313.917,00 |
| 06.11.2025 | 58,05 | 58,30 | 57,00 | 57,55 | -0,86% | 358.507,00 |