62,650€
0,48%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 58,55 | 58,60 | 57,75 | 58,30 | -0,26% | 120.966,00 |
| 23.05.2025 | 58,90 | 59,10 | 57,60 | 58,45 | -0,76% | 168.482,00 |
| 22.05.2025 | 59,50 | 59,65 | 58,10 | 58,90 | -1,42% | 282.225,00 |
| 21.05.2025 | 57,70 | 60,40 | 57,55 | 59,75 | 4,09% | 373.025,00 |
| 20.05.2025 | 57,25 | 57,85 | 57,00 | 57,40 | 0,35% | 194.609,00 |
| 19.05.2025 | 57,05 | 57,20 | 56,60 | 57,20 | 0,00% | 167.430,00 |
| 16.05.2025 | 56,15 | 57,20 | 55,90 | 57,20 | 2,23% | 268.953,00 |
| 15.05.2025 | 54,55 | 56,10 | 54,30 | 55,95 | 2,29% | 247.327,00 |
| 14.05.2025 | 55,25 | 55,25 | 54,15 | 54,70 | -1,26% | 211.180,00 |
| 13.05.2025 | 54,55 | 55,85 | 54,55 | 55,40 | 1,56% | 338.781,00 |
| 12.05.2025 | 53,60 | 54,55 | 51,55 | 54,55 | -0,55% | 323.285,00 |
| 09.05.2025 | 55,00 | 55,10 | 54,55 | 54,85 | -0,27% | 235.809,00 |
| 08.05.2025 | 56,25 | 56,35 | 54,65 | 55,00 | -2,22% | 319.280,00 |
| 07.05.2025 | 55,85 | 56,45 | 55,40 | 56,25 | -0,44% | 264.202,00 |
| 06.05.2025 | 56,20 | 56,50 | 55,90 | 56,50 | 0,44% | 173.231,00 |
| 05.05.2025 | 56,10 | 56,35 | 55,75 | 56,25 | 0,27% | 116.131,00 |
| 02.05.2025 | 55,45 | 56,15 | 54,80 | 56,10 | 1,72% | 307.394,00 |
| 30.04.2025 | 54,60 | 55,25 | 54,20 | 55,15 | 1,94% | 372.824,00 |
| 29.04.2025 | 54,30 | 54,80 | 53,70 | 54,10 | -0,37% | 257.065,00 |
| 28.04.2025 | 54,40 | 54,70 | 53,70 | 54,30 | 0,00% | 172.898,00 |
| 25.04.2025 | 53,55 | 54,50 | 53,15 | 54,30 | 1,40% | 171.845,00 |
| 24.04.2025 | 51,55 | 54,05 | 51,50 | 53,55 | 6,78% | 370.868,00 |
| 23.04.2025 | 47,92 | 50,30 | 46,92 | 50,15 | 5,45% | 495.349,00 |
| 22.04.2025 | 49,00 | 49,14 | 46,62 | 47,56 | -3,10% | 232.133,00 |
| 17.04.2025 | 49,20 | 49,38 | 48,50 | 49,08 | -0,53% | 163.972,00 |
| 16.04.2025 | 49,64 | 49,68 | 48,82 | 49,34 | -1,16% | 285.292,00 |
| 15.04.2025 | 49,30 | 49,92 | 49,06 | 49,92 | 1,46% | 241.380,00 |
| 14.04.2025 | 48,76 | 49,20 | 48,08 | 49,20 | 2,63% | 190.421,00 |
| 11.04.2025 | 48,20 | 48,30 | 47,04 | 47,94 | -1,15% | 264.812,00 |
| 10.04.2025 | 50,45 | 50,80 | 48,50 | 48,50 | 3,50% | 305.936,00 |
| 09.04.2025 | 49,16 | 49,16 | 46,64 | 46,86 | -7,30% | 318.709,00 |
| 08.04.2025 | 50,40 | 51,00 | 49,88 | 50,55 | 1,26% | 215.970,00 |
| 07.04.2025 | 49,86 | 51,65 | 48,74 | 49,92 | -5,02% | 356.199,00 |
| 04.04.2025 | 54,42 | 54,96 | 52,28 | 52,56 | -5,19% | 344.712,00 |
| 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 |