3,515€
2,63%
Echtzeit-Aktienkurs Origin Enterprises PLC
Bid:
Ask:
Aktienkurse zur Origin Enterprises PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 05.06.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 04.06.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -4,46% | - |
| 03.06.2025 | 3,43 | 3,59 | 3,43 | 3,59 | -1,92% | 6.000,00 |
| 02.06.2025 | 3,43 | 3,66 | 3,43 | 3,66 | 6,72% | 3.015,00 |
| 30.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 29.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 28.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 27.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -8,54% | - |
| 26.05.2025 | 3,57 | 3,75 | 3,57 | 3,75 | 8,39% | 21.102,00 |
| 23.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,14% | - |
| 22.05.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -0,29% | - |
| 21.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 20.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -3,35% | - |
| 19.05.2025 | 3,48 | 3,58 | 3,48 | 3,58 | 2,87% | 1.317,00 |
| 16.05.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 0,58% | - |
| 15.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,29% | - |
| 14.05.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -0,29% | - |
| 13.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,29% | - |
| 12.05.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 0,00% | - |
| 09.05.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -2,27% | - |
| 08.05.2025 | 3,45 | 3,53 | 3,45 | 3,53 | 2,47% | 431,00 |
| 07.05.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 0,44% | - |
| 06.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -0,15% | - |
| 05.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,29% | - |
| 02.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 30.04.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 5,22% | - |
| 29.04.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -7,00% | - |
| 28.04.2025 | 3,06 | 3,50 | 3,06 | 3,50 | 13,64% | 4.417,00 |
| 25.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 24.04.2025 | 2,98 | 3,16 | 2,98 | 3,16 | -3,22% | 20,00 |
| 23.04.2025 | 2,99 | 3,27 | 2,99 | 3,27 | 9,75% | 50,00 |
| 22.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,17% | - |
| 17.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | - |
| 16.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -5,14% | - |
| 15.04.2025 | 2,97 | 3,11 | 2,97 | 3,11 | 6,51% | 4.324,00 |
| 14.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 11.04.2025 | 2,92 | 3,00 | 2,92 | 3,00 | -0,17% | 130,00 |
| 10.04.2025 | 2,92 | 3,01 | 2,92 | 3,01 | 0,84% | 3.108,00 |
| 09.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 6.500,00 |
| 08.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 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% | - |