3,018€
0,92%
Echtzeit-Aktienkurs Origin Enterprises PLC
Bid:
Ask:
Aktienkurse zur Origin Enterprises PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 3,02 | 3,02 | 3,01 | 3,02 | 0,92% | - |
| 07.04.2025 | 2,98 | 2,99 | 2,98 | 2,99 | -5,08% | 1.100,00 |
| 04.04.2025 | 3,03 | 3,15 | 3,03 | 3,15 | 0,80% | 3.093,00 |
| 03.04.2025 | 3,07 | 3,13 | 3,07 | 3,13 | -0,95% | 7.866,00 |
| 02.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,41% | - |
| 01.04.2025 | 3,04 | 3,20 | 3,04 | 3,20 | 3,23% | 2.535,00 |
| 31.03.2025 | 2,98 | 3,10 | 2,98 | 3,10 | -1,27% | 2.000,00 |
| 28.03.2025 | 2,98 | 3,14 | 2,98 | 3,14 | 0,16% | 500,00 |
| 27.03.2025 | 2,98 | 3,14 | 2,98 | 3,14 | 1,13% | 3.877,00 |
| 26.03.2025 | 2,98 | 3,10 | 2,98 | 3,10 | 6,16% | 40,00 |
| 25.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,79% | - |
| 24.03.2025 | 2,92 | 3,07 | 2,92 | 3,04 | -1,78% | 600,00 |
| 21.03.2025 | 2,92 | 3,09 | 2,92 | 3,09 | 5,82% | 1.100,00 |
| 20.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 19.03.2025 | 3,15 | 3,15 | 2,96 | 2,96 | -0,34% | 745,00 |
| 18.03.2025 | 2,92 | 2,97 | 2,92 | 2,97 | 1,71% | 400,00 |
| 17.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,47% | - |
| 14.03.2025 | 2,92 | 3,04 | 2,92 | 3,03 | 3,60% | 812,00 |
| 13.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 12.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,50% | 1.850,00 |
| 11.03.2025 | 2,97 | 3,11 | 2,97 | 3,02 | -1,63% | 6.969,00 |
| 10.03.2025 | 3,00 | 3,07 | 3,00 | 3,07 | 5,69% | 5.560,00 |
| 07.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,19% | - |
| 06.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -4,35% | 1.750,00 |
| 05.03.2025 | 2,97 | 3,10 | 2,97 | 3,10 | 4,55% | 350,00 |
| 04.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 2,24% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 28.02.2025 | 2,90 | 3,03 | 2,90 | 2,91 | -4,12% | 2.000,00 |
| 27.02.2025 | 2,90 | 3,04 | 2,90 | 3,04 | 1,17% | 660,00 |
| 26.02.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 7,14% | 4.800,00 |
| 25.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 24.02.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 3,20% | 1.536,00 |
| 21.02.2025 | 2,67 | 2,81 | 2,67 | 2,81 | 1,44% | 1.000,00 |
| 20.02.2025 | 2,67 | 2,77 | 2,67 | 2,77 | -1,42% | 1.500,00 |
| 19.02.2025 | 2,67 | 2,93 | 2,67 | 2,81 | -1,58% | 8.631,00 |
| 18.02.2025 | 2,67 | 2,86 | 2,67 | 2,86 | 4,20% | 2.105,00 |
| 17.02.2025 | 2,67 | 2,74 | 2,67 | 2,74 | 0,55% | 3.649,00 |
| 14.02.2025 | 2,67 | 2,73 | 2,67 | 2,73 | 0,18% | 183,00 |
| 13.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | 2.000,00 |
| 12.02.2025 | 2,72 | 2,76 | 2,72 | 2,73 | -1,27% | 975,00 |
| 11.02.2025 | 2,72 | 2,76 | 2,72 | 2,76 | -3,33% | 9.943,00 |
| 10.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,82% | 100,00 |
| 07.02.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 0,00% | 500,00 |
| 06.02.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 3,00% | 500,00 |
| 05.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,30% | - |
| 04.02.2025 | 2,67 | 2,80 | 2,67 | 2,79 | 0,00% | 1.610,00 |
| 03.02.2025 | 2,88 | 2,88 | 2,79 | 2,79 | 4,49% | 3.362,00 |
| 31.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | - |
| 30.01.2025 | 2,70 | 2,75 | 2,70 | 2,70 | -2,17% | 2.350,00 |
| 29.01.2025 | 2,70 | 2,80 | 2,70 | 2,76 | -1,08% | 973,00 |
| 28.01.2025 | 2,62 | 2,79 | 2,62 | 2,79 | 2,39% | 4.124,00 |
| 27.01.2025 | 2,62 | 2,75 | 2,62 | 2,73 | 1,87% | 11.087,00 |
| 24.01.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 3,28% | 2.852,00 |
| 23.01.2025 | 2,38 | 2,59 | 2,38 | 2,59 | -5,82% | 152,00 |
| 22.01.2025 | 2,56 | 2,75 | 2,56 | 2,75 | 3,38% | 1.500,00 |
| 21.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 20.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | - |
| 17.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -6,07% | - |
| 16.01.2025 | 2,58 | 2,89 | 2,58 | 2,89 | 6,07% | 69,00 |
| 15.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 6,46% | - |
| 14.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -7,43% | - |
| 13.01.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -0,72% | 3.230,00 |
| 10.01.2025 | 2,75 | 2,80 | 2,75 | 2,78 | 0,00% | 460,00 |
| 09.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,14% | - |
| 08.01.2025 | 2,85 | 2,87 | 2,85 | 2,87 | 4,36% | 3.200,00 |
| 07.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,42% | - |
| 06.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 03.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -4,28% | - |
| 02.01.2025 | 2,69 | 2,87 | 2,69 | 2,81 | 2,75% | 784,00 |
| 30.12.2024 | 2,80 | 2,80 | 2,73 | 2,73 | -2,67% | 1.800,00 |
| 27.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,58% | - |
| 23.12.2024 | 2,84 | 2,85 | 2,84 | 2,85 | 0,35% | 5.614,00 |
| 20.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,53% | - |
| 19.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,87% | - |
| 18.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 17.12.2024 | 2,89 | 2,96 | 2,89 | 2,96 | 5,53% | 84,00 |
| 16.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -6,19% | - |
| 13.12.2024 | 2,81 | 2,99 | 2,81 | 2,99 | 2,57% | 1.413,00 |
| 12.12.2024 | 2,81 | 2,92 | 2,81 | 2,92 | 0,52% | 2.000,00 |
| 11.12.2024 | 2,86 | 2,91 | 2,86 | 2,90 | 0,00% | 2.980,00 |
| 10.12.2024 | 2,80 | 2,95 | 2,80 | 2,90 | -0,51% | 8.696,00 |
| 09.12.2024 | 3,00 | 3,00 | 2,92 | 2,92 | -2,18% | 2.867,00 |
| 06.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,51% | - |
| 05.12.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 4,04% | - |
| 04.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -6,56% | - |
| 03.12.2024 | 2,76 | 3,05 | 2,76 | 3,05 | 10,71% | 33,00 |
| 02.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 29.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 28.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 27.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 26.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -6,29% | - |
| 25.11.2024 | 2,95 | 2,97 | 2,94 | 2,94 | 5,00% | 26.837,00 |
| 22.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -7,28% | - |
| 21.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 20.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,17% | - |
| 19.11.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,50% | 21,00 |
| 18.11.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,99% | - |
| 15.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 14.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 13.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,82% | - |