81,675€
0,90%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 81,90 | 82,15 | 80,65 | 80,95 | -1,58% | 161.931,00 |
| 29.07.2026 | 81,00 | 82,25 | 80,70 | 82,25 | 1,86% | 128.571,00 |
| 28.07.2026 | 79,20 | 80,85 | 79,00 | 80,75 | 1,51% | 168.725,00 |
| 27.07.2026 | 78,40 | 79,55 | 78,15 | 79,55 | 1,40% | 165.035,00 |
| 24.07.2026 | 79,10 | 79,15 | 78,00 | 78,45 | -0,82% | 163.927,00 |
| 23.07.2026 | 77,35 | 79,25 | 76,95 | 79,10 | 2,26% | 241.446,00 |
| 22.07.2026 | 76,30 | 77,75 | 75,80 | 77,35 | 1,05% | 203.916,00 |
| 21.07.2026 | 75,10 | 76,55 | 74,55 | 76,55 | 1,80% | 185.002,00 |
| 20.07.2026 | 75,85 | 76,25 | 73,80 | 75,20 | -2,84% | 413.442,00 |
| 17.07.2026 | 68,05 | 78,20 | 66,75 | 77,40 | 12,58% | 541.778,00 |
| 16.07.2026 | 68,50 | 68,75 | 67,95 | 68,75 | 0,36% | 85.187,00 |
| 15.07.2026 | 67,55 | 68,50 | 67,20 | 68,50 | 0,88% | 174.529,00 |
| 14.07.2026 | 68,25 | 68,55 | 67,45 | 67,90 | -1,59% | 122.689,00 |
| 13.07.2026 | 69,30 | 69,55 | 68,75 | 69,00 | -0,93% | 132.473,00 |
| 10.07.2026 | 70,75 | 71,00 | 69,10 | 69,65 | -1,28% | 107.796,00 |
| 09.07.2026 | 70,50 | 70,95 | 69,75 | 70,55 | -0,21% | 139.236,00 |
| 08.07.2026 | 71,15 | 71,20 | 70,00 | 70,70 | -1,67% | 167.155,00 |
| 07.07.2026 | 70,70 | 72,15 | 70,65 | 71,90 | 1,99% | 112.038,00 |
| 06.07.2026 | 72,00 | 72,15 | 69,35 | 70,50 | -2,08% | 151.067,00 |
| 03.07.2026 | 72,15 | 72,50 | 71,40 | 72,00 | -0,21% | 104.487,00 |
| 02.07.2026 | 70,75 | 72,75 | 70,55 | 72,15 | 1,91% | 257.102,00 |
| 01.07.2026 | 71,95 | 71,95 | 70,55 | 70,80 | -1,60% | 130.411,00 |
| 30.06.2026 | 71,35 | 71,95 | 71,10 | 71,95 | 1,27% | 207.943,00 |
| 29.06.2026 | 70,55 | 71,50 | 70,40 | 71,05 | 1,50% | 126.208,00 |
| 26.06.2026 | 70,15 | 70,40 | 69,70 | 70,00 | -0,36% | 126.648,00 |
| 25.06.2026 | 69,55 | 70,80 | 69,30 | 70,25 | 1,01% | 155.240,00 |
| 24.06.2026 | 69,05 | 70,20 | 68,90 | 69,55 | 0,94% | 162.502,00 |
| 23.06.2026 | 68,50 | 69,60 | 68,40 | 68,90 | 0,58% | 200.531,00 |
| 22.06.2026 | 68,15 | 68,50 | 66,85 | 68,50 | 1,71% | 372.530,00 |
| 18.06.2026 | 68,75 | 68,75 | 66,10 | 67,35 | -1,25% | 1.014.791,00 |
| 17.06.2026 | 67,50 | 68,40 | 67,05 | 68,20 | 1,49% | 256.123,00 |
| 16.06.2026 | 67,20 | 67,65 | 66,35 | 67,20 | 0,90% | 211.991,00 |
| 15.06.2026 | 68,85 | 69,25 | 66,60 | 66,60 | -2,56% | 178.831,00 |
| 12.06.2026 | 69,50 | 69,80 | 68,35 | 68,35 | -0,65% | 160.810,00 |
| 11.06.2026 | 68,55 | 69,90 | 68,45 | 68,80 | 0,07% | 188.131,00 |
| 10.06.2026 | 69,75 | 70,40 | 68,75 | 68,75 | -1,43% | 190.606,00 |
| 09.06.2026 | 68,55 | 70,30 | 68,25 | 69,75 | 0,72% | 145.791,00 |
| 08.06.2026 | 69,55 | 70,40 | 68,70 | 69,25 | -0,86% | 120.452,00 |
| 05.06.2026 | 69,45 | 71,00 | 69,30 | 69,85 | 1,01% | 127.149,00 |
| 04.06.2026 | 67,65 | 69,30 | 67,55 | 69,15 | 1,62% | 124.194,00 |
| 03.06.2026 | 67,15 | 68,05 | 67,05 | 68,05 | 1,26% | 83.195,00 |
| 02.06.2026 | 68,15 | 68,80 | 67,05 | 67,20 | -1,32% | 136.672,00 |
| 01.06.2026 | 70,55 | 71,05 | 67,85 | 68,10 | -4,89% | 213.986,00 |
| 29.05.2026 | 70,90 | 71,65 | 70,80 | 71,60 | 0,99% | 875.971,00 |
| 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 |