33,700€
0,30%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 27,10 | 27,80 | 26,90 | 27,60 | 1,47% | - |
| 06.03.2026 | 27,70 | 27,80 | 26,80 | 27,20 | 0,74% | - |
| 05.03.2026 | 27,10 | 27,40 | 26,50 | 27,00 | -4,26% | - |
| 04.03.2026 | 26,40 | 28,20 | 26,40 | 28,20 | 2,17% | - |
| 03.03.2026 | 28,20 | 28,20 | 26,90 | 27,60 | -6,12% | - |
| 02.03.2026 | 29,20 | 29,50 | 28,70 | 29,40 | -3,29% | - |
| 27.02.2026 | 30,10 | 30,40 | 29,80 | 30,40 | 1,33% | - |
| 26.02.2026 | 29,70 | 30,20 | 29,70 | 30,00 | -0,66% | - |
| 25.02.2026 | 29,60 | 30,40 | 29,60 | 30,20 | 0,67% | - |
| 24.02.2026 | 29,70 | 30,20 | 29,40 | 30,00 | 0,33% | - |
| 23.02.2026 | 29,60 | 30,30 | 29,60 | 29,90 | -0,33% | - |
| 20.02.2026 | 29,60 | 30,00 | 29,50 | 30,00 | -2,60% | - |
| 19.02.2026 | 30,40 | 31,00 | 30,30 | 30,80 | 2,67% | - |
| 18.02.2026 | 29,80 | 30,30 | 29,80 | 30,00 | 2,04% | - |
| 17.02.2026 | 29,90 | 30,10 | 29,30 | 29,40 | -0,68% | - |
| 16.02.2026 | 29,50 | 29,60 | 29,50 | 29,60 | -2,63% | - |
| 13.02.2026 | 30,10 | 30,70 | 30,10 | 30,40 | -0,65% | - |
| 12.02.2026 | 30,70 | 31,10 | 30,50 | 30,60 | 2,34% | - |
| 11.02.2026 | 29,60 | 30,20 | 29,60 | 29,90 | 0,34% | - |
| 10.02.2026 | 29,50 | 29,90 | 28,60 | 29,80 | 6,43% | - |
| 09.02.2026 | 27,10 | 28,90 | 27,00 | 28,00 | 1,08% | - |
| 06.02.2026 | 26,70 | 27,70 | 26,70 | 27,70 | 4,92% | - |
| 05.02.2026 | 26,20 | 26,70 | 26,20 | 26,40 | 0,38% | - |
| 04.02.2026 | 26,10 | 26,70 | 26,00 | 26,30 | 0,77% | - |
| 03.02.2026 | 25,80 | 26,10 | 24,50 | 26,10 | 2,35% | - |
| 02.02.2026 | 25,30 | 25,90 | 25,10 | 25,50 | -0,78% | - |
| 30.01.2026 | 25,90 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 29.01.2026 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 28.01.2026 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 27.01.2026 | 25,50 | 25,70 | 25,20 | 25,30 | 0,00% | - |
| 26.01.2026 | 25,30 | 25,70 | 24,30 | 25,30 | -1,94% | - |
| 23.01.2026 | 25,70 | 25,90 | 25,40 | 25,80 | 0,78% | - |
| 22.01.2026 | 25,50 | 25,80 | 24,70 | 25,60 | -1,16% | - |
| 21.01.2026 | 25,40 | 26,10 | 25,40 | 25,90 | 0,78% | 368,00 |
| 20.01.2026 | 26,10 | 26,30 | 25,40 | 25,70 | -2,28% | - |
| 19.01.2026 | 26,50 | 26,50 | 26,20 | 26,30 | -0,75% | - |
| 16.01.2026 | 26,60 | 26,60 | 26,20 | 26,50 | 1,53% | - |
| 15.01.2026 | 25,80 | 26,40 | 25,80 | 26,10 | -0,38% | - |
| 14.01.2026 | 26,10 | 26,60 | 25,80 | 26,20 | -0,38% | - |
| 13.01.2026 | 25,90 | 26,40 | 25,60 | 26,30 | 0,77% | - |
| 12.01.2026 | 26,10 | 26,40 | 26,00 | 26,10 | -0,76% | - |
| 09.01.2026 | 25,40 | 26,40 | 25,40 | 26,30 | 2,33% | - |
| 08.01.2026 | 25,50 | 26,00 | 25,50 | 25,70 | -0,77% | 1.300,00 |
| 07.01.2026 | 25,40 | 25,90 | 25,40 | 25,90 | 0,78% | - |
| 06.01.2026 | 25,60 | 26,00 | 25,60 | 25,70 | 1,58% | - |
| 05.01.2026 | 25,00 | 25,60 | 25,00 | 25,30 | 0,80% | - |
| 02.01.2026 | 24,90 | 25,20 | 24,80 | 25,10 | 0,80% | - |
| 30.12.2025 | 24,60 | 25,00 | 24,60 | 24,90 | -0,80% | - |
| 29.12.2025 | 24,80 | 25,20 | 24,80 | 25,10 | 0,00% | - |
| 23.12.2025 | 25,10 | 25,20 | 24,80 | 25,10 | 2,45% | - |
| 22.12.2025 | 24,20 | 24,70 | 24,20 | 24,50 | 0,82% | 2.800,00 |
| 19.12.2025 | 24,70 | 25,00 | 24,20 | 24,30 | -0,82% | - |
| 18.12.2025 | 24,70 | 24,80 | 24,10 | 24,50 | 1,24% | 1.750,00 |
| 17.12.2025 | 24,00 | 24,50 | 24,00 | 24,20 | -1,22% | - |
| 16.12.2025 | 24,30 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 15.12.2025 | 24,90 | 25,00 | 24,30 | 24,70 | 1,23% | 3.080,00 |
| 12.12.2025 | 24,50 | 24,60 | 24,00 | 24,40 | 1,24% | - |
| 11.12.2025 | 23,60 | 24,30 | 23,60 | 24,10 | 0,84% | - |
| 10.12.2025 | 23,60 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 09.12.2025 | 23,70 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 08.12.2025 | 23,60 | 24,00 | 23,60 | 23,90 | 0,84% | - |
| 05.12.2025 | 23,40 | 24,00 | 23,40 | 23,70 | -1,25% | - |