48,500€
-0,51%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,71 | 48,97 | 47,08 | 48,53 | -0,45% | 410,00 |
| 10.04.2025 | 50,55 | 50,65 | 47,48 | 48,75 | -4,27% | 78,00 |
| 09.04.2025 | 48,98 | 51,35 | 46,54 | 50,93 | 3,19% | 50,00 |
| 08.04.2025 | 51,45 | 51,50 | 48,65 | 49,35 | -2,08% | 107,00 |
| 07.04.2025 | 50,85 | 51,65 | 48,92 | 50,40 | -2,34% | 643,00 |
| 04.04.2025 | 54,44 | 54,73 | 51,61 | 51,61 | -6,72% | 736,00 |
| 03.04.2025 | 54,47 | 57,16 | 54,47 | 55,33 | -1,04% | - |
| 02.04.2025 | 55,65 | 56,01 | 54,64 | 55,91 | 0,38% | 2,00 |
| 01.04.2025 | 55,09 | 56,27 | 55,05 | 55,70 | 0,91% | 20,00 |
| 31.03.2025 | 54,24 | 55,26 | 53,70 | 55,20 | 0,80% | 143,00 |
| 28.03.2025 | 53,23 | 54,92 | 53,19 | 54,76 | 2,36% | - |
| 27.03.2025 | 54,15 | 54,64 | 53,39 | 53,50 | -1,44% | - |
| 26.03.2025 | 56,10 | 56,33 | 54,18 | 54,28 | -3,40% | 40,00 |
| 25.03.2025 | 56,81 | 57,49 | 56,04 | 56,19 | -1,25% | 457,00 |
| 24.03.2025 | 58,01 | 58,13 | 56,36 | 56,90 | -1,28% | 306,00 |
| 21.03.2025 | 56,76 | 57,71 | 56,54 | 57,64 | 1,37% | 43,00 |
| 20.03.2025 | 56,55 | 57,16 | 56,33 | 56,86 | 0,32% | 123,00 |
| 19.03.2025 | 56,03 | 56,83 | 55,73 | 56,68 | 1,18% | - |
| 18.03.2025 | 56,94 | 56,96 | 55,84 | 56,02 | -1,62% | - |
| 17.03.2025 | 55,54 | 57,10 | 55,41 | 56,94 | 2,10% | 186,00 |
| 14.03.2025 | 54,85 | 55,86 | 54,59 | 55,77 | 2,37% | - |
| 13.03.2025 | 53,81 | 54,70 | 53,78 | 54,48 | 1,08% | 104,00 |
| 12.03.2025 | 53,49 | 54,26 | 53,34 | 53,90 | 0,97% | - |
| 11.03.2025 | 54,29 | 54,41 | 52,86 | 53,38 | -1,17% | - |
| 10.03.2025 | 53,95 | 54,11 | 52,87 | 54,01 | -0,24% | 30,00 |
| 07.03.2025 | 52,77 | 54,18 | 52,42 | 54,14 | 2,38% | 149,00 |
| 06.03.2025 | 55,04 | 55,14 | 52,81 | 52,88 | -3,54% | 663,00 |
| 05.03.2025 | 56,85 | 56,99 | 54,34 | 54,82 | -2,89% | 973,00 |
| 04.03.2025 | 54,19 | 57,01 | 53,91 | 56,45 | 4,23% | 148,00 |
| 03.03.2025 | 54,54 | 54,72 | 53,84 | 54,16 | -0,22% | 769,00 |
| 28.02.2025 | 53,40 | 54,39 | 53,34 | 54,28 | 1,08% | 1.002,00 |
| 27.02.2025 | 54,16 | 54,24 | 53,61 | 53,70 | -0,81% | 400,00 |
| 26.02.2025 | 56,55 | 56,55 | 54,02 | 54,14 | -3,80% | 425,00 |
| 25.02.2025 | 51,77 | 56,48 | 51,28 | 56,28 | 8,88% | 217,00 |
| 24.02.2025 | 52,69 | 52,77 | 51,67 | 51,69 | -0,86% | 196,00 |
| 21.02.2025 | 52,65 | 52,86 | 52,03 | 52,14 | -0,86% | 68,00 |
| 20.02.2025 | 52,44 | 52,73 | 51,98 | 52,59 | 0,44% | 262,00 |
| 19.02.2025 | 52,59 | 53,11 | 52,02 | 52,36 | -0,53% | - |
| 18.02.2025 | 51,84 | 52,76 | 51,49 | 52,64 | 1,41% | 141,00 |
| 17.02.2025 | 51,53 | 51,95 | 51,41 | 51,91 | 0,80% | 21,00 |
| 14.02.2025 | 52,19 | 52,37 | 51,25 | 51,50 | -1,19% | - |
| 13.02.2025 | 52,55 | 52,71 | 51,86 | 52,12 | -1,04% | 140,00 |
| 12.02.2025 | 52,06 | 52,72 | 51,79 | 52,67 | 1,15% | 1.437,00 |
| 11.02.2025 | 52,14 | 52,55 | 51,89 | 52,07 | -0,23% | 960,00 |
| 10.02.2025 | 52,54 | 52,58 | 52,00 | 52,19 | -0,32% | 484,00 |
| 07.02.2025 | 52,41 | 52,62 | 51,67 | 52,36 | 0,10% | 581,00 |
| 06.02.2025 | 52,55 | 53,07 | 52,22 | 52,31 | -0,36% | 213,00 |
| 05.02.2025 | 51,39 | 52,56 | 51,33 | 52,50 | 1,78% | 20,00 |
| 04.02.2025 | 52,18 | 52,39 | 51,52 | 51,58 | -1,83% | - |
| 03.02.2025 | 50,93 | 52,71 | 50,87 | 52,54 | 0,81% | 527,00 |
| 31.01.2025 | 52,46 | 53,11 | 52,05 | 52,12 | -0,67% | 98,00 |
| 30.01.2025 | 51,96 | 52,71 | 51,61 | 52,47 | 1,29% | 10,00 |
| 29.01.2025 | 51,40 | 51,89 | 51,12 | 51,80 | 1,61% | 250,00 |
| 28.01.2025 | 50,99 | 51,13 | 50,53 | 50,98 | -0,39% | 191,00 |
| 27.01.2025 | 50,16 | 51,23 | 50,04 | 51,18 | 0,97% | 1.284,00 |
| 24.01.2025 | 51,02 | 51,62 | 50,60 | 50,69 | -0,55% | 723,00 |
| 23.01.2025 | 49,15 | 51,52 | 49,15 | 50,97 | 3,80% | 870,00 |
| 22.01.2025 | 49,36 | 50,08 | 49,09 | 49,11 | -0,77% | 496,00 |
| 21.01.2025 | 48,69 | 49,76 | 48,65 | 49,49 | 1,30% | 821,00 |
| 20.01.2025 | 49,38 | 49,58 | 48,45 | 48,85 | -1,01% | 1.083,00 |
| 17.01.2025 | 49,11 | 50,13 | 49,09 | 49,35 | 0,65% | 549,00 |
| 16.01.2025 | 45,71 | 49,25 | 45,68 | 49,03 | 6,52% | 1.828,00 |
| 15.01.2025 | 44,24 | 46,11 | 43,84 | 46,03 | 4,01% | 370,00 |
| 14.01.2025 | 44,91 | 45,03 | 44,12 | 44,26 | -1,26% | - |
| 13.01.2025 | 44,98 | 45,03 | 44,16 | 44,82 | -0,85% | 84,00 |
| 10.01.2025 | 44,84 | 45,38 | 44,80 | 45,21 | 0,58% | 190,00 |
| 09.01.2025 | 44,08 | 45,08 | 43,90 | 44,95 | 1,77% | 15,00 |
| 08.01.2025 | 44,01 | 44,63 | 43,54 | 44,17 | 0,50% | 535,00 |
| 07.01.2025 | 44,52 | 44,76 | 43,24 | 43,95 | -1,36% | 20,00 |
| 06.01.2025 | 43,95 | 44,86 | 43,89 | 44,55 | 1,68% | 45,00 |
| 03.01.2025 | 43,49 | 43,88 | 43,43 | 43,82 | 0,94% | 495,00 |
| 02.01.2025 | 42,85 | 43,72 | 42,82 | 43,41 | 1,08% | 2,00 |
| 30.12.2024 | 42,80 | 43,08 | 42,71 | 42,94 | 0,09% | - |
| 27.12.2024 | 42,57 | 42,98 | 42,27 | 42,90 | 0,49% | 141,00 |
| 23.12.2024 | 42,69 | 42,92 | 42,27 | 42,69 | 0,16% | 440,00 |
| 20.12.2024 | 41,99 | 42,86 | 41,55 | 42,62 | 1,04% | 95,00 |
| 19.12.2024 | 42,49 | 42,96 | 42,14 | 42,18 | -0,89% | 10,00 |
| 18.12.2024 | 42,73 | 43,22 | 42,48 | 42,56 | -0,33% | - |
| 17.12.2024 | 41,93 | 42,81 | 41,38 | 42,70 | 1,67% | 150,00 |
| 16.12.2024 | 41,83 | 42,12 | 41,40 | 42,00 | 0,23% | 474,00 |
| 13.12.2024 | 42,45 | 42,57 | 41,73 | 41,91 | -1,31% | 450,00 |
| 12.12.2024 | 42,99 | 43,08 | 42,43 | 42,46 | -1,37% | 430,00 |
| 11.12.2024 | 43,70 | 43,75 | 42,58 | 43,05 | -1,42% | 515,00 |
| 10.12.2024 | 44,07 | 44,51 | 43,65 | 43,67 | -1,14% | 3,00 |
| 09.12.2024 | 44,78 | 45,93 | 43,97 | 44,18 | -1,47% | 343,00 |
| 06.12.2024 | 44,81 | 45,06 | 44,79 | 44,84 | -0,07% | 127,00 |
| 05.12.2024 | 44,90 | 45,19 | 44,52 | 44,87 | -0,07% | 822,00 |
| 04.12.2024 | 44,68 | 45,03 | 44,36 | 44,90 | 0,45% | 30,00 |
| 03.12.2024 | 44,51 | 44,94 | 44,34 | 44,70 | 0,40% | 101,00 |
| 02.12.2024 | 44,34 | 45,15 | 44,19 | 44,52 | -0,20% | 2,00 |
| 29.11.2024 | 45,00 | 45,16 | 44,60 | 44,61 | -1,11% | - |
| 28.11.2024 | 45,62 | 45,68 | 44,84 | 45,11 | -0,73% | - |
| 27.11.2024 | 45,26 | 45,46 | 44,94 | 45,44 | 0,33% | 332,00 |
| 26.11.2024 | 45,26 | 45,65 | 45,19 | 45,29 | -0,40% | - |
| 25.11.2024 | 45,00 | 45,82 | 44,80 | 45,47 | 0,31% | 2.010,00 |
| 22.11.2024 | 44,46 | 45,38 | 44,35 | 45,33 | 1,80% | 2.800,00 |
| 21.11.2024 | 44,79 | 44,85 | 44,00 | 44,53 | -0,58% | - |
| 20.11.2024 | 44,82 | 44,91 | 44,27 | 44,79 | 0,53% | 100,00 |
| 19.11.2024 | 44,49 | 44,86 | 44,30 | 44,55 | 0,60% | - |
| 18.11.2024 | 44,73 | 44,74 | 44,21 | 44,29 | -0,71% | 2.785,00 |