31,100€
2,64%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,60 | 31,20 | 30,50 | 31,10 | 2,64% | - |
| 11.11.2026 | 29,80 | 30,60 | 29,80 | 30,30 | 3,41% | - |
| 10.11.2026 | 29,80 | 29,80 | 29,10 | 29,30 | -5,48% | - |
| 09.11.2026 | 31,30 | 33,80 | 30,30 | 31,00 | -0,32% | - |
| 06.11.2026 | 30,70 | 31,90 | 30,30 | 31,10 | -0,96% | - |
| 05.11.2026 | 32,80 | 33,40 | 31,40 | 31,40 | -3,68% | - |
| 04.11.2026 | 32,10 | 33,60 | 30,20 | 32,60 | 0,31% | - |
| 03.11.2026 | 32,50 | 33,00 | 32,50 | 32,50 | -0,31% | - |
| 02.11.2026 | 33,00 | 33,10 | 32,60 | 32,60 | -1,21% | - |
| 30.10.2026 | 33,00 | 33,30 | 32,60 | 33,00 | -0,60% | - |
| 29.10.2026 | 33,00 | 33,60 | 33,00 | 33,20 | 0,00% | - |
| 28.10.2026 | 33,10 | 33,30 | 32,60 | 33,20 | -0,60% | - |
| 27.10.2026 | 33,10 | 33,40 | 32,90 | 33,40 | 1,21% | - |
| 26.10.2026 | 32,70 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 23.10.2026 | 32,50 | 32,70 | 32,30 | 32,60 | -0,61% | - |
| 22.10.2026 | 32,70 | 33,10 | 32,50 | 32,80 | -0,61% | - |
| 21.10.2026 | 32,90 | 33,10 | 32,80 | 33,00 | 0,61% | - |
| 20.10.2026 | 32,50 | 32,80 | 32,20 | 32,80 | -0,61% | - |
| 19.10.2026 | 32,90 | 33,20 | 32,50 | 33,00 | 0,61% | - |
| 16.10.2026 | 33,30 | 33,40 | 32,70 | 32,80 | 0,00% | - |
| 15.10.2026 | 32,60 | 32,80 | 32,50 | 32,80 | 0,00% | - |
| 14.10.2026 | 32,90 | 33,00 | 32,50 | 32,80 | -1,20% | - |
| 13.10.2026 | 33,10 | 33,30 | 32,80 | 33,20 | 0,61% | - |
| 12.10.2026 | 32,40 | 33,30 | 32,40 | 33,00 | 0,61% | - |
| 09.10.2026 | 32,70 | 33,10 | 32,60 | 32,80 | 0,61% | 12,00 |
| 08.10.2026 | 32,70 | 32,90 | 32,30 | 32,60 | -2,40% | - |
| 07.10.2026 | 33,30 | 33,50 | 32,70 | 33,40 | 0,60% | - |
| 06.10.2026 | 33,30 | 33,30 | 33,00 | 33,20 | -0,60% | - |
| 05.10.2026 | 33,30 | 33,60 | 33,10 | 33,40 | 1,83% | - |
| 02.10.2026 | 32,50 | 33,10 | 32,30 | 32,80 | -1,20% | - |
| 01.10.2026 | 33,10 | 33,30 | 31,90 | 33,20 | -1,78% | - |
| 30.09.2026 | 33,70 | 34,00 | 33,30 | 33,80 | 1,81% | - |
| 29.09.2026 | 32,70 | 33,80 | 32,70 | 33,20 | -3,49% | - |
| 28.09.2026 | 34,30 | 34,70 | 34,10 | 34,40 | -0,29% | - |
| 25.09.2026 | 34,30 | 34,60 | 34,20 | 34,50 | 2,07% | - |
| 24.09.2026 | 33,90 | 34,00 | 33,40 | 33,80 | -1,46% | - |
| 23.09.2026 | 34,60 | 34,60 | 34,20 | 34,30 | 0,00% | - |
| 22.09.2026 | 34,60 | 34,90 | 34,30 | 34,30 | 0,00% | 15,00 |
| 21.09.2026 | 34,60 | 34,70 | 34,00 | 34,30 | 0,29% | - |
| 18.09.2026 | 34,10 | 34,40 | 33,90 | 34,20 | -2,56% | - |
| 17.09.2026 | 34,70 | 35,30 | 34,70 | 35,10 | 1,74% | - |
| 16.09.2026 | 34,50 | 35,00 | 34,20 | 34,50 | 0,29% | - |
| 15.09.2026 | 34,30 | 34,60 | 34,10 | 34,40 | -0,29% | - |
| 14.09.2026 | 34,70 | 34,80 | 34,30 | 34,50 | 0,00% | - |
| 11.09.2026 | 34,10 | 34,70 | 33,20 | 34,50 | 2,07% | 2.300,00 |
| 10.09.2026 | 33,90 | 34,20 | 33,50 | 33,80 | 0,60% | - |
| 09.09.2026 | 33,90 | 34,00 | 33,50 | 33,60 | -0,59% | - |
| 08.09.2026 | 34,10 | 34,10 | 33,70 | 33,80 | -2,59% | - |
| 07.09.2026 | 34,30 | 34,80 | 34,30 | 34,70 | 0,58% | - |
| 04.09.2026 | 34,30 | 35,50 | 34,30 | 34,50 | -2,27% | - |
| 03.09.2026 | 34,90 | 35,60 | 34,60 | 35,30 | 2,62% | 7.700,00 |
| 02.09.2026 | 34,10 | 34,50 | 33,90 | 34,40 | 0,58% | - |
| 01.09.2026 | 34,70 | 34,80 | 33,70 | 34,20 | 0,59% | - |
| 31.08.2026 | 34,10 | 34,20 | 33,50 | 34,00 | 1,19% | - |
| 28.08.2026 | 33,50 | 33,80 | 33,50 | 33,60 | -1,18% | - |
| 27.08.2026 | 34,30 | 34,60 | 32,60 | 34,00 | -0,58% | - |
| 26.08.2026 | 34,30 | 34,40 | 33,80 | 34,20 | 0,00% | 90,00 |
| 25.08.2026 | 34,10 | 34,20 | 33,60 | 34,20 | 1,48% | - |
| 24.08.2026 | 33,70 | 33,80 | 33,10 | 33,70 | 1,51% | 16,00 |
| 21.08.2026 | 33,10 | 33,40 | 32,60 | 33,20 | 2,47% | - |
| 20.08.2026 | 32,20 | 32,40 | 32,00 | 32,40 | -2,41% | - |
| 19.08.2026 | 32,90 | 33,50 | 32,00 | 33,20 | 17,31% | 3.700,00 |
| 05.05.2026 | 28,50 | 28,60 | 28,10 | 28,30 | -0,35% | - |
| 04.05.2026 | 28,50 | 28,70 | 28,00 | 28,40 | -1,73% | 3.480,00 |
| 30.04.2026 | 28,30 | 29,00 | 28,10 | 28,90 | 2,85% | - |
| 29.04.2026 | 28,00 | 28,30 | 27,80 | 28,10 | 1,08% | - |
| 28.04.2026 | 28,50 | 28,80 | 27,60 | 27,80 | 4,12% | - |
| 27.04.2026 | 26,10 | 27,80 | 25,90 | 26,70 | 1,91% | - |
| 24.04.2026 | 26,10 | 26,20 | 25,70 | 26,20 | 0,00% | - |
| 23.04.2026 | 26,10 | 26,30 | 25,80 | 26,20 | -0,38% | - |
| 22.04.2026 | 26,30 | 26,40 | 26,00 | 26,30 | -0,38% | - |
| 21.04.2026 | 26,50 | 26,80 | 26,00 | 26,40 | -3,30% | - |
| 20.04.2026 | 27,10 | 27,40 | 26,90 | 27,30 | -0,36% | - |
| 17.04.2026 | 26,90 | 27,60 | 26,20 | 27,40 | 0,74% | - |
| 16.04.2026 | 27,10 | 27,30 | 26,90 | 27,20 | 1,12% | - |
| 15.04.2026 | 26,90 | 27,20 | 26,90 | 26,90 | -0,37% | - |
| 14.04.2026 | 26,70 | 27,10 | 26,50 | 27,00 | 3,05% | - |
| 13.04.2026 | 25,90 | 26,50 | 25,70 | 26,20 | -0,76% | - |
| 10.04.2026 | 26,50 | 26,60 | 26,30 | 26,40 | 0,38% | - |
| 09.04.2026 | 26,30 | 26,70 | 26,00 | 26,30 | -1,87% | - |
| 08.04.2026 | 26,70 | 27,00 | 26,20 | 26,80 | 3,88% | - |
| 07.04.2026 | 25,70 | 26,00 | 25,40 | 25,80 | -0,77% | - |
| 02.04.2026 | 25,50 | 26,50 | 25,20 | 26,00 | -0,76% | - |
| 01.04.2026 | 26,10 | 26,50 | 26,00 | 26,20 | 1,55% | - |
| 31.03.2026 | 25,50 | 26,10 | 25,10 | 25,80 | 2,38% | - |
| 30.03.2026 | 25,10 | 25,80 | 25,10 | 25,20 | -0,40% | - |
| 27.03.2026 | 25,80 | 26,00 | 25,30 | 25,30 | -1,94% | - |
| 26.03.2026 | 25,60 | 26,10 | 25,60 | 25,80 | -2,27% | - |
| 25.03.2026 | 26,00 | 26,70 | 26,00 | 26,40 | 2,33% | - |
| 24.03.2026 | 25,50 | 25,80 | 25,30 | 25,80 | 0,00% | - |
| 23.03.2026 | 24,70 | 26,10 | 24,60 | 25,80 | -0,39% | 660,00 |
| 20.03.2026 | 26,00 | 26,30 | 25,40 | 25,90 | -0,38% | - |
| 19.03.2026 | 25,90 | 26,10 | 25,40 | 26,00 | -2,99% | - |
| 18.03.2026 | 26,60 | 27,00 | 26,30 | 26,80 | 0,00% | - |
| 17.03.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 1,52% | - |
| 16.03.2026 | 26,10 | 26,70 | 26,10 | 26,40 | 1,54% | - |
| 13.03.2026 | 26,30 | 26,70 | 25,90 | 26,00 | -2,26% | - |
| 12.03.2026 | 26,20 | 27,00 | 26,20 | 26,60 | -2,21% | - |
| 11.03.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 10.03.2026 | 26,90 | 27,80 | 26,90 | 27,20 | -1,45% | 300,00 |