42,660€
0,97%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,83% | 157.373,00 |
| 06.12.2024 | 44,76 | 45,17 | 44,54 | 45,14 | 0,30% | - |
| 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 | 2,08% | 124.013,00 |
| 21.11.2024 | 44,50 | 44,57 | 43,90 | 44,31 | -0,65% | - |
| 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 |
| 02.10.2024 | 48,20 | 48,49 | 47,05 | 47,65 | -2,79% | 215.315,00 |
| 01.10.2024 | 49,34 | 49,49 | 48,50 | 49,02 | -0,41% | 224.045,00 |
| 30.09.2024 | 48,90 | 49,63 | 48,87 | 49,22 | 0,59% | 208.947,00 |
| 27.09.2024 | 49,55 | 49,86 | 48,89 | 48,93 | -1,25% | 278.836,00 |
| 26.09.2024 | 49,77 | 50,16 | 49,09 | 49,55 | -0,44% | 278.151,00 |
| 25.09.2024 | 48,76 | 49,80 | 48,09 | 49,77 | 5,83% | 493.588,00 |
| 24.09.2024 | 47,49 | 47,58 | 46,51 | 47,03 | -0,34% | 164.194,00 |
| 23.09.2024 | 47,10 | 47,54 | 46,87 | 47,19 | 0,00% | 135.900,00 |
| 20.09.2024 | 47,14 | 47,54 | 46,95 | 47,19 | 0,11% | 361.056,00 |
| 19.09.2024 | 47,22 | 47,33 | 46,77 | 47,14 | 0,45% | 124.425,00 |
| 18.09.2024 | 46,70 | 47,12 | 46,69 | 46,93 | 0,51% | 172.452,00 |
| 17.09.2024 | 47,23 | 47,44 | 46,54 | 46,69 | -0,85% | 131.302,00 |
| 16.09.2024 | 46,39 | 47,13 | 46,20 | 47,09 | 1,51% | 97.741,00 |
| 13.09.2024 | 46,86 | 46,93 | 45,72 | 46,39 | -1,51% | 223.563,00 |
| 12.09.2024 | 47,25 | 47,96 | 46,93 | 47,10 | 0,34% | 209.064,00 |
| 11.09.2024 | 49,00 | 49,00 | 46,12 | 46,94 | -2,84% | 337.601,00 |
| 10.09.2024 | 48,70 | 49,04 | 48,30 | 48,31 | -0,96% | 168.005,00 |
| 09.09.2024 | 48,32 | 48,89 | 48,23 | 48,78 | 1,16% | 114.960,00 |
| 06.09.2024 | 48,22 | 48,70 | 48,10 | 48,22 | -0,37% | 115.956,00 |
| 05.09.2024 | 48,32 | 48,52 | 48,21 | 48,40 | 0,17% | 122.562,00 |
| 04.09.2024 | 48,35 | 48,40 | 48,07 | 48,32 | -0,78% | 148.860,00 |
| 03.09.2024 | 48,17 | 48,85 | 48,03 | 48,70 | 1,10% | 164.185,00 |
| 02.09.2024 | 47,96 | 48,18 | 47,77 | 48,17 | 0,42% | 218.588,00 |
| 30.08.2024 | 47,60 | 47,97 | 47,47 | 47,97 | 0,78% | 368.004,00 |
| 29.08.2024 | 46,95 | 47,82 | 46,95 | 47,60 | 1,45% | 148.935,00 |
| 28.08.2024 | 46,66 | 47,27 | 46,55 | 46,92 | 0,56% | 177.198,00 |
| 27.08.2024 | 46,54 | 46,89 | 46,40 | 46,66 | 0,13% | 144.087,00 |
| 26.08.2024 | 46,62 | 46,85 | 46,51 | 46,60 | -0,13% | 98.083,00 |
| 23.08.2024 | 46,60 | 46,83 | 46,47 | 46,66 | 0,13% | 116.889,00 |
| 22.08.2024 | 46,50 | 46,85 | 46,34 | 46,60 | 0,32% | 139.502,00 |
| 21.08.2024 | 46,42 | 46,83 | 46,26 | 46,45 | -0,17% | 161.382,00 |
| 20.08.2024 | 46,63 | 46,93 | 46,51 | 46,53 | -0,21% | 152.144,00 |
| 19.08.2024 | 46,62 | 46,70 | 45,93 | 46,63 | 0,02% | 116.559,00 |
| 16.08.2024 | 46,38 | 46,74 | 46,26 | 46,62 | 0,71% | 158.176,00 |
| 15.08.2024 | 45,95 | 46,44 | 45,94 | 46,29 | 0,67% | 174.121,00 |
| 14.08.2024 | 45,00 | 45,98 | 44,79 | 45,98 | 4,41% | 316.228,00 |
| 13.08.2024 | 43,81 | 44,35 | 43,43 | 44,04 | 0,52% | 212.875,00 |
| 12.08.2024 | 44,10 | 44,20 | 43,74 | 43,81 | -0,68% | 159.174,00 |
| 09.08.2024 | 43,76 | 44,15 | 43,13 | 44,11 | 0,25% | 173.250,00 |
| 08.08.2024 | 43,08 | 44,18 | 42,63 | 44,00 | 2,14% | 260.150,00 |
| 07.08.2024 | 42,76 | 43,48 | 42,76 | 43,08 | 0,84% | 195.528,00 |
| 06.08.2024 | 42,25 | 43,00 | 42,14 | 42,72 | 2,67% | 230.972,00 |
| 05.08.2024 | 42,29 | 42,35 | 41,35 | 41,61 | -3,07% | 243.950,00 |