5,770$
-15,64%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 5,53 | 5,82 | 5,23 | 5,77 | -15,64% | 2.816.438,00 |
13.10.2025 | 6,78 | 6,85 | 6,69 | 6,84 | 3,79% | 731.618,00 |
10.10.2025 | 6,89 | 6,94 | 6,57 | 6,59 | -4,22% | 761.797,00 |
09.10.2025 | 7,10 | 7,12 | 6,87 | 6,88 | -2,96% | 465.365,00 |
08.10.2025 | 7,32 | 7,33 | 7,00 | 7,09 | -1,80% | 587.081,00 |
07.10.2025 | 7,28 | 7,32 | 7,03 | 7,22 | -0,28% | 555.721,00 |
06.10.2025 | 7,23 | 7,27 | 7,09 | 7,24 | -0,14% | 552.741,00 |
02.10.2025 | 7,40 | 7,51 | 7,23 | 7,25 | -1,09% | 358.098,00 |
01.10.2025 | 7,58 | 7,58 | 7,32 | 7,33 | -3,30% | 510.257,00 |
30.09.2025 | 7,49 | 7,59 | 7,32 | 7,58 | 1,07% | 709.447,00 |
29.09.2025 | 7,98 | 8,01 | 7,48 | 7,50 | -5,90% | 629.254,00 |
26.09.2025 | 7,82 | 8,02 | 7,79 | 7,97 | 2,44% | 549.978,00 |
25.09.2025 | 7,96 | 7,96 | 7,70 | 7,78 | -2,38% | 453.338,00 |
24.09.2025 | 8,14 | 8,22 | 7,93 | 7,97 | -1,73% | 483.344,00 |
23.09.2025 | 8,50 | 8,51 | 8,10 | 8,11 | -3,80% | 363.390,00 |
22.09.2025 | 8,42 | 8,47 | 8,31 | 8,43 | -0,59% | 382.329,00 |
19.09.2025 | 8,57 | 8,66 | 8,43 | 8,48 | -2,30% | 712.649,00 |
18.09.2025 | 8,80 | 8,86 | 8,66 | 8,68 | 0,46% | 385.803,00 |
17.09.2025 | 8,81 | 9,13 | 8,57 | 8,64 | -2,37% | 648.181,00 |
16.09.2025 | 9,02 | 9,14 | 8,84 | 8,85 | -1,88% | 502.689,00 |
15.09.2025 | 9,29 | 9,30 | 8,98 | 9,02 | -2,80% | 644.822,00 |
12.09.2025 | 10,04 | 10,04 | 9,24 | 9,28 | -10,25% | 886.638,00 |
11.09.2025 | 10,13 | 10,40 | 10,00 | 10,34 | 1,77% | 435.893,00 |
10.09.2025 | 10,39 | 10,58 | 10,08 | 10,16 | -3,15% | 329.501,00 |
09.09.2025 | 10,56 | 10,56 | 10,37 | 10,49 | -0,47% | 383.695,00 |
08.09.2025 | 10,54 | 10,56 | 10,14 | 10,54 | -0,75% | 332.221,00 |
05.09.2025 | 10,47 | 10,86 | 10,36 | 10,62 | 2,91% | 458.645,00 |
04.09.2025 | 10,06 | 10,36 | 9,90 | 10,32 | 2,48% | 423.614,00 |
03.09.2025 | 10,31 | 10,44 | 10,03 | 10,07 | -3,27% | 383.572,00 |
02.09.2025 | 10,37 | 10,45 | 10,17 | 10,41 | -1,33% | 611.273,00 |
29.08.2025 | 10,59 | 10,76 | 10,50 | 10,55 | 0,86% | 421.784,00 |
28.08.2025 | 10,45 | 10,49 | 10,23 | 10,46 | 0,38% | 559.916,00 |
27.08.2025 | 10,45 | 10,60 | 10,28 | 10,42 | -0,57% | 339.050,00 |
26.08.2025 | 10,45 | 10,52 | 10,37 | 10,48 | 0,29% | 522.504,00 |
25.08.2025 | 10,67 | 10,77 | 10,39 | 10,45 | -3,15% | 342.944,00 |
22.08.2025 | 10,22 | 10,89 | 10,20 | 10,79 | 5,89% | 800.344,00 |
21.08.2025 | 10,22 | 10,25 | 10,09 | 10,19 | -0,97% | 347.587,00 |
20.08.2025 | 10,25 | 10,41 | 10,14 | 10,29 | 0,00% | 395.739,00 |
19.08.2025 | 10,14 | 10,42 | 10,14 | 10,29 | 2,29% | 613.792,00 |
18.08.2025 | 10,09 | 10,28 | 9,99 | 10,06 | -0,10% | 437.023,00 |
15.08.2025 | 10,80 | 10,81 | 9,81 | 10,07 | -5,71% | 910.559,00 |
14.08.2025 | 10,64 | 10,77 | 10,46 | 10,68 | -0,84% | 1.313.543,00 |
13.08.2025 | 10,26 | 10,79 | 10,25 | 10,77 | 5,28% | 731.495,00 |
12.08.2025 | 9,90 | 10,33 | 9,76 | 10,23 | 4,71% | 678.604,00 |
11.08.2025 | 10,16 | 10,34 | 9,61 | 9,77 | -7,22% | 977.646,00 |
08.08.2025 | 10,94 | 11,21 | 10,47 | 10,53 | -3,22% | 825.554,00 |
07.08.2025 | 10,45 | 11,06 | 10,23 | 10,88 | 20,09% | 1.376.766,00 |
06.08.2025 | 9,64 | 9,75 | 9,03 | 9,06 | -6,69% | 707.298,00 |
05.08.2025 | 9,50 | 9,77 | 9,49 | 9,71 | 3,30% | 559.271,00 |
04.08.2025 | 9,32 | 9,43 | 9,27 | 9,40 | 1,62% | 416.221,00 |
01.08.2025 | 9,63 | 9,63 | 9,15 | 9,25 | -4,64% | 665.401,00 |
31.07.2025 | 10,30 | 10,37 | 9,62 | 9,70 | -6,46% | 865.677,00 |
30.07.2025 | 11,05 | 11,12 | 10,35 | 10,37 | -5,98% | 358.135,00 |
29.07.2025 | 11,27 | 11,37 | 10,99 | 11,03 | -1,87% | 355.191,00 |
28.07.2025 | 11,22 | 11,47 | 11,15 | 11,24 | -0,88% | 395.714,00 |
25.07.2025 | 11,35 | 11,50 | 11,20 | 11,34 | 0,89% | 383.911,00 |
24.07.2025 | 11,44 | 11,48 | 11,21 | 11,24 | -2,43% | 531.722,00 |
23.07.2025 | 11,25 | 11,60 | 11,15 | 11,52 | 3,41% | 525.592,00 |
22.07.2025 | 10,63 | 11,20 | 10,63 | 11,14 | 4,80% | 543.198,00 |
21.07.2025 | 10,78 | 10,84 | 10,63 | 10,63 | -0,47% | 380.002,00 |
18.07.2025 | 10,76 | 10,80 | 10,48 | 10,68 | -0,93% | 425.201,00 |
17.07.2025 | 10,79 | 10,93 | 10,71 | 10,78 | 1,03% | 581.776,00 |
16.07.2025 | 10,72 | 10,75 | 10,42 | 10,67 | 0,47% | 422.310,00 |
15.07.2025 | 11,11 | 11,23 | 10,60 | 10,62 | -5,09% | 646.217,00 |
14.07.2025 | 11,13 | 11,25 | 11,02 | 11,19 | -0,44% | 630.249,00 |
11.07.2025 | 11,21 | 11,32 | 11,05 | 11,24 | -0,71% | 444.563,00 |
10.07.2025 | 11,33 | 11,62 | 11,25 | 11,32 | 0,53% | 608.132,00 |
09.07.2025 | 11,07 | 11,29 | 10,97 | 11,26 | 0,99% | 537.395,00 |
08.07.2025 | 10,83 | 11,39 | 10,83 | 11,15 | 3,53% | 604.473,00 |
07.07.2025 | 11,17 | 11,19 | 10,72 | 10,77 | -4,27% | 531.988,00 |
03.07.2025 | 11,30 | 11,37 | 11,14 | 11,25 | 0,18% | 200.977,00 |
02.07.2025 | 11,02 | 11,32 | 10,93 | 11,23 | 2,84% | 343.384,00 |
01.07.2025 | 10,47 | 11,15 | 10,44 | 10,92 | 4,10% | 548.766,00 |
30.06.2025 | 10,57 | 10,73 | 10,41 | 10,49 | -2,15% | 529.542,00 |
27.06.2025 | 10,77 | 10,88 | 10,58 | 10,72 | 0,85% | 1.373.556,00 |
26.06.2025 | 10,43 | 10,74 | 10,41 | 10,63 | 2,11% | 399.131,00 |
25.06.2025 | 10,43 | 10,50 | 10,24 | 10,41 | -0,19% | 459.733,00 |
24.06.2025 | 10,39 | 10,50 | 10,31 | 10,43 | 0,97% | 397.478,00 |
23.06.2025 | 10,05 | 10,36 | 9,97 | 10,33 | 2,38% | 510.199,00 |
20.06.2025 | 10,22 | 10,22 | 10,00 | 10,09 | -0,39% | 824.812,00 |
18.06.2025 | 10,09 | 10,30 | 10,05 | 10,13 | -0,39% | 529.614,00 |
17.06.2025 | 10,20 | 10,44 | 10,14 | 10,17 | -1,64% | 478.389,00 |
16.06.2025 | 10,92 | 11,16 | 10,31 | 10,34 | -5,31% | 671.535,00 |
13.06.2025 | 11,12 | 11,50 | 10,89 | 10,92 | -3,28% | 572.996,00 |
12.06.2025 | 11,64 | 11,76 | 11,03 | 11,29 | -5,36% | 469.707,00 |
11.06.2025 | 12,02 | 12,10 | 11,84 | 11,93 | 0,42% | 472.304,00 |
10.06.2025 | 11,70 | 12,09 | 11,70 | 11,88 | 2,33% | 467.088,00 |
09.06.2025 | 11,45 | 11,81 | 11,42 | 11,61 | 2,83% | 492.241,00 |
06.06.2025 | 11,41 | 11,55 | 11,18 | 11,29 | 0,62% | 336.882,00 |
05.06.2025 | 11,40 | 11,45 | 11,18 | 11,22 | -0,97% | 336.299,00 |
04.06.2025 | 11,22 | 11,47 | 11,12 | 11,33 | 1,98% | 433.730,00 |
03.06.2025 | 10,58 | 11,14 | 10,44 | 11,11 | 4,42% | 667.071,00 |
02.06.2025 | 10,80 | 10,91 | 10,57 | 10,64 | -2,30% | 552.349,00 |
30.05.2025 | 10,98 | 11,02 | 10,78 | 10,89 | -1,45% | 575.172,00 |
29.05.2025 | 11,00 | 11,10 | 10,79 | 11,05 | 1,84% | 613.932,00 |
28.05.2025 | 10,92 | 10,98 | 10,71 | 10,85 | -0,73% | 758.628,00 |
27.05.2025 | 10,70 | 11,01 | 10,67 | 10,93 | 3,80% | 805.389,00 |
23.05.2025 | 10,63 | 10,78 | 10,52 | 10,53 | -3,39% | 456.556,00 |
22.05.2025 | 10,98 | 11,01 | 10,86 | 10,90 | -1,80% | 451.291,00 |
21.05.2025 | 11,39 | 11,49 | 11,09 | 11,10 | -3,48% | 736.825,00 |