71,200€
0,42%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,10 | 71,65 | 70,78 | 71,33 | 0,60% | - |
| 28.05.2026 | 70,50 | 71,10 | 69,95 | 70,90 | -0,49% | 143.710,00 |
| 27.05.2026 | 71,00 | 71,90 | 70,60 | 71,25 | 0,35% | 224.778,00 |
| 26.05.2026 | 72,05 | 72,15 | 71,00 | 71,00 | -2,07% | 125.917,00 |
| 25.05.2026 | 71,85 | 72,50 | 71,35 | 72,50 | 1,75% | 89.490,00 |
| 22.05.2026 | 71,50 | 71,75 | 70,75 | 71,25 | -0,28% | 95.872,00 |
| 21.05.2026 | 71,00 | 71,90 | 70,95 | 71,45 | 0,42% | 215.774,00 |
| 20.05.2026 | 71,00 | 71,30 | 69,95 | 71,15 | -0,21% | 131.874,00 |
| 19.05.2026 | 69,20 | 71,30 | 69,05 | 71,30 | 3,41% | 241.208,00 |
| 18.05.2026 | 68,00 | 68,95 | 67,30 | 68,95 | 1,32% | 158.926,00 |
| 15.05.2026 | 68,20 | 68,35 | 67,70 | 68,05 | 1,04% | 139.920,00 |
| 13.05.2026 | 67,55 | 67,90 | 67,00 | 67,35 | 0,00% | 140.303,00 |
| 12.05.2026 | 66,65 | 67,90 | 66,50 | 67,35 | 0,22% | 115.401,00 |
| 11.05.2026 | 68,55 | 69,00 | 65,10 | 67,20 | -1,97% | 178.310,00 |
| 08.05.2026 | 69,45 | 69,45 | 68,25 | 68,55 | -1,44% | 96.819,00 |
| 07.05.2026 | 71,00 | 71,00 | 69,55 | 69,55 | -2,04% | 169.890,00 |
| 06.05.2026 | 70,15 | 71,25 | 69,90 | 71,00 | 1,57% | 153.446,00 |
| 05.05.2026 | 69,35 | 70,05 | 69,05 | 69,90 | 1,08% | 173.724,00 |
| 04.05.2026 | 69,25 | 69,35 | 68,45 | 69,15 | 0,66% | 114.211,00 |
| 30.04.2026 | 66,25 | 68,70 | 65,90 | 68,70 | 4,09% | 326.899,00 |
| 29.04.2026 | 66,80 | 66,85 | 65,45 | 66,00 | -1,27% | 149.081,00 |
| 28.04.2026 | 67,30 | 67,60 | 66,40 | 66,85 | -1,33% | 189.518,00 |
| 27.04.2026 | 66,75 | 68,00 | 66,20 | 67,75 | 1,65% | 194.391,00 |
| 24.04.2026 | 69,30 | 69,50 | 66,60 | 66,65 | -4,10% | 384.683,00 |
| 23.04.2026 | 73,20 | 73,20 | 67,65 | 69,50 | -5,25% | 460.208,00 |
| 22.04.2026 | 73,25 | 73,55 | 72,65 | 73,35 | -0,14% | 158.254,00 |
| 21.04.2026 | 75,15 | 75,20 | 73,45 | 73,45 | -2,26% | 178.103,00 |
| 20.04.2026 | 75,05 | 75,30 | 74,05 | 75,15 | 0,13% | 159.273,00 |
| 17.04.2026 | 73,10 | 75,05 | 72,60 | 75,05 | 1,90% | 152.257,00 |
| 16.04.2026 | 73,30 | 74,05 | 73,05 | 73,65 | 0,82% | 111.095,00 |
| 15.04.2026 | 73,75 | 74,20 | 73,05 | 73,05 | -0,41% | 149.796,00 |
| 14.04.2026 | 73,30 | 73,75 | 72,75 | 73,35 | 1,10% | 87.499,00 |
| 13.04.2026 | 72,45 | 72,80 | 71,70 | 72,55 | -0,75% | 138.647,00 |
| 10.04.2026 | 72,30 | 73,90 | 72,30 | 73,10 | 1,18% | 175.323,00 |
| 09.04.2026 | 71,95 | 73,65 | 71,50 | 72,25 | 1,12% | 127.712,00 |
| 08.04.2026 | 72,55 | 72,70 | 70,55 | 71,45 | 0,92% | 172.143,00 |
| 07.04.2026 | 71,70 | 72,20 | 70,70 | 70,80 | -1,26% | 209.293,00 |
| 02.04.2026 | 71,00 | 71,80 | 69,65 | 71,70 | 0,14% | 163.780,00 |
| 01.04.2026 | 71,50 | 72,30 | 71,00 | 71,60 | 2,73% | 141.736,00 |
| 31.03.2026 | 68,60 | 69,70 | 68,05 | 69,70 | 2,50% | 188.948,00 |
| 30.03.2026 | 67,30 | 68,20 | 67,15 | 68,00 | 1,04% | 132.139,00 |
| 27.03.2026 | 68,20 | 68,45 | 66,90 | 67,30 | 0,60% | 129.957,00 |
| 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% | 170.431,00 |
| 24.03.2026 | 67,40 | 68,20 | 67,00 | 67,00 | -0,30% | 151.152,00 |
| 23.03.2026 | 68,00 | 69,95 | 67,20 | 67,20 | -2,47% | 298.806,00 |
| 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% | 237.830,00 |
| 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% | 147.890,00 |
| 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 |