67,425€
-2,25%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,40 | 68,50 | 66,88 | 67,15 | -2,65% | 347,00 |
| 14.10.2025 | 68,18 | 69,18 | 67,73 | 68,98 | 0,51% | - |
| 13.10.2025 | 69,38 | 69,48 | 67,75 | 68,63 | 0,00% | 4,00 |
| 10.10.2025 | 70,18 | 70,28 | 68,53 | 68,63 | -1,51% | 171,00 |
| 09.10.2025 | 69,83 | 70,03 | 69,15 | 69,68 | -0,21% | 61,00 |
| 08.10.2025 | 70,08 | 70,45 | 69,43 | 69,83 | -0,07% | 120,00 |
| 07.10.2025 | 68,78 | 70,28 | 68,63 | 69,88 | 1,01% | - |
| 06.10.2025 | 66,28 | 69,28 | 66,18 | 69,18 | 5,93% | 62,00 |
| 03.10.2025 | 65,68 | 65,78 | 64,73 | 65,30 | -0,38% | 18,00 |
| 02.10.2025 | 66,28 | 66,85 | 65,28 | 65,55 | -0,72% | - |
| 01.10.2025 | 65,48 | 66,30 | 65,05 | 66,03 | 1,23% | 9,00 |
| 30.09.2025 | 64,28 | 65,33 | 63,23 | 65,23 | 1,40% | - |
| 29.09.2025 | 64,18 | 64,73 | 63,78 | 64,33 | 0,86% | 408,00 |
| 26.09.2025 | 65,30 | 65,45 | 62,90 | 63,78 | -2,26% | 84,00 |
| 25.09.2025 | 66,58 | 66,58 | 65,00 | 65,25 | -1,92% | 90,00 |
| 24.09.2025 | 66,00 | 66,80 | 65,90 | 66,53 | 0,72% | - |
| 23.09.2025 | 67,43 | 67,48 | 66,00 | 66,05 | -2,08% | - |
| 22.09.2025 | 67,10 | 67,93 | 66,78 | 67,45 | 0,52% | - |
| 19.09.2025 | 65,60 | 67,65 | 65,55 | 67,10 | 2,21% | 30,00 |
| 18.09.2025 | 65,83 | 66,58 | 65,53 | 65,65 | -0,15% | 1,00 |
| 17.09.2025 | 65,90 | 66,23 | 65,25 | 65,75 | -0,15% | - |
| 16.09.2025 | 66,18 | 66,58 | 65,13 | 65,85 | -0,38% | 628,00 |
| 15.09.2025 | 68,38 | 68,48 | 65,80 | 66,10 | -2,97% | - |
| 12.09.2025 | 68,23 | 68,53 | 68,03 | 68,13 | 2,87% | 303,00 |
| 11.09.2025 | 66,08 | 66,28 | 66,08 | 66,23 | 0,00% | - |
| 10.09.2025 | 65,80 | 66,38 | 65,70 | 66,23 | 0,72% | 1,00 |
| 09.09.2025 | 65,33 | 65,93 | 64,98 | 65,75 | -0,53% | 237,00 |
| 08.09.2025 | 66,13 | 66,43 | 65,68 | 66,10 | -0,04% | 40,00 |
| 05.09.2025 | 67,18 | 67,28 | 65,73 | 66,13 | -1,49% | 5.079,00 |
| 04.09.2025 | 67,43 | 68,03 | 66,50 | 67,13 | -0,37% | 43,00 |
| 03.09.2025 | 67,18 | 67,75 | 66,80 | 67,38 | 0,15% | 2,00 |
| 02.09.2025 | 67,23 | 67,68 | 66,88 | 67,28 | -0,30% | 41,00 |
| 01.09.2025 | 68,35 | 68,95 | 67,38 | 67,48 | -1,10% | 117,00 |
| 29.08.2025 | 68,48 | 68,90 | 67,90 | 68,23 | -0,44% | - |
| 28.08.2025 | 69,68 | 69,95 | 68,03 | 68,53 | -1,62% | 12,00 |
| 27.08.2025 | 69,70 | 69,75 | 68,80 | 69,65 | -0,04% | - |
| 26.08.2025 | 69,08 | 70,00 | 68,78 | 69,68 | 0,50% | 103,00 |
| 25.08.2025 | 69,13 | 69,65 | 68,95 | 69,33 | 0,11% | 182,00 |
| 22.08.2025 | 69,15 | 70,20 | 69,05 | 69,25 | -0,04% | 160,00 |
| 21.08.2025 | 69,50 | 69,60 | 69,13 | 69,28 | -0,54% | 133,00 |
| 20.08.2025 | 68,03 | 69,70 | 67,93 | 69,65 | 2,16% | 81,00 |
| 19.08.2025 | 69,35 | 69,40 | 68,08 | 68,18 | -1,73% | 113,00 |
| 18.08.2025 | 67,93 | 69,40 | 67,63 | 69,38 | 2,29% | 47,00 |
| 15.08.2025 | 67,65 | 67,93 | 66,80 | 67,83 | 0,44% | - |
| 14.08.2025 | 66,73 | 67,55 | 66,73 | 67,53 | 0,78% | 96,00 |
| 13.08.2025 | 66,78 | 67,55 | 66,63 | 67,00 | 0,41% | 16,00 |
| 12.08.2025 | 66,63 | 66,83 | 66,10 | 66,73 | 0,41% | 141,00 |
| 11.08.2025 | 65,53 | 66,55 | 65,43 | 66,45 | 1,57% | 123,00 |
| 08.08.2025 | 65,33 | 66,53 | 65,00 | 65,43 | 0,11% | 3.793,00 |
| 07.08.2025 | 66,40 | 66,40 | 64,48 | 65,35 | -0,98% | 951,00 |
| 06.08.2025 | 71,80 | 71,80 | 65,95 | 66,00 | -7,60% | 100,00 |
| 05.08.2025 | 71,40 | 72,05 | 71,23 | 71,43 | 0,35% | 10,00 |
| 04.08.2025 | 71,55 | 71,60 | 70,38 | 71,18 | 0,07% | 11,00 |
| 01.08.2025 | 69,40 | 71,40 | 69,15 | 71,13 | 1,97% | 229,00 |
| 31.07.2025 | 71,20 | 71,45 | 69,58 | 69,75 | -1,93% | 194,00 |
| 30.07.2025 | 70,90 | 71,23 | 69,60 | 71,13 | 0,42% | 227,00 |
| 29.07.2025 | 70,28 | 70,95 | 70,10 | 70,83 | 1,07% | 667,00 |
| 28.07.2025 | 71,58 | 71,85 | 69,78 | 70,08 | -1,48% | 355,00 |
| 25.07.2025 | 70,73 | 71,18 | 70,18 | 71,13 | 0,49% | 183,00 |
| 24.07.2025 | 70,90 | 71,10 | 70,25 | 70,78 | -0,21% | 925,00 |
| 23.07.2025 | 70,85 | 71,28 | 69,78 | 70,93 | 1,14% | 82,00 |
| 22.07.2025 | 69,38 | 70,35 | 68,98 | 70,13 | 1,56% | 194,00 |
| 21.07.2025 | 71,00 | 71,20 | 68,83 | 69,05 | -0,25% | 3.042,00 |
| 18.07.2025 | 66,65 | 69,65 | 65,85 | 69,23 | 4,22% | 970,00 |
| 17.07.2025 | 66,80 | 66,90 | 65,28 | 66,43 | -0,30% | 20,00 |
| 16.07.2025 | 65,70 | 66,70 | 65,60 | 66,63 | 1,06% | 152,00 |
| 15.07.2025 | 66,55 | 66,98 | 65,90 | 65,93 | -0,68% | 302,00 |
| 14.07.2025 | 66,83 | 66,83 | 65,93 | 66,38 | -0,38% | 392,00 |
| 11.07.2025 | 66,70 | 67,70 | 66,50 | 66,63 | -0,37% | 89,00 |
| 10.07.2025 | 65,83 | 66,95 | 65,73 | 66,88 | 1,40% | 332,00 |
| 09.07.2025 | 65,85 | 67,13 | 64,15 | 65,95 | 0,11% | 150,00 |
| 08.07.2025 | 63,43 | 65,90 | 63,38 | 65,88 | 4,27% | 90,00 |
| 07.07.2025 | 63,18 | 63,50 | 62,70 | 63,18 | 0,40% | - |
| 04.07.2025 | 61,83 | 63,23 | 61,78 | 62,93 | 1,29% | 368,00 |
| 03.07.2025 | 62,13 | 62,58 | 61,83 | 62,13 | 0,08% | 1.042,00 |
| 02.07.2025 | 63,78 | 63,88 | 61,73 | 62,08 | -2,28% | 185,00 |
| 01.07.2025 | 63,93 | 64,08 | 63,28 | 63,53 | -0,63% | 13,00 |
| 30.06.2025 | 63,53 | 63,98 | 63,20 | 63,93 | 0,79% | 138,00 |
| 27.06.2025 | 62,83 | 63,58 | 62,40 | 63,43 | 1,04% | 142,00 |
| 26.06.2025 | 63,13 | 63,18 | 62,48 | 62,78 | -0,32% | 107,00 |
| 25.06.2025 | 63,20 | 63,48 | 62,88 | 62,98 | -0,40% | - |
| 24.06.2025 | 65,13 | 65,28 | 62,63 | 63,23 | -1,56% | 502,00 |
| 23.06.2025 | 64,30 | 64,40 | 63,15 | 64,23 | -0,46% | - |
| 20.06.2025 | 64,38 | 65,08 | 64,08 | 64,53 | 1,06% | 80,00 |
| 19.06.2025 | 62,73 | 64,13 | 62,58 | 63,85 | 1,23% | 251,00 |
| 18.06.2025 | 62,98 | 63,30 | 62,53 | 63,08 | 0,44% | 506,00 |
| 17.06.2025 | 63,28 | 63,60 | 62,53 | 62,80 | -1,26% | 601,00 |
| 16.06.2025 | 63,23 | 63,93 | 62,70 | 63,60 | 0,79% | 426,00 |
| 13.06.2025 | 62,90 | 64,20 | 62,70 | 63,10 | -1,44% | 566,00 |
| 12.06.2025 | 62,38 | 64,23 | 62,38 | 64,03 | 2,11% | - |
| 11.06.2025 | 62,85 | 63,05 | 62,30 | 62,70 | -0,40% | 406,00 |
| 10.06.2025 | 62,18 | 63,08 | 62,13 | 62,95 | 1,37% | 6,00 |
| 09.06.2025 | 62,58 | 62,80 | 62,05 | 62,10 | -0,92% | - |
| 06.06.2025 | 62,18 | 62,98 | 62,18 | 62,68 | 0,93% | 134,00 |
| 05.06.2025 | 61,58 | 62,63 | 61,18 | 62,10 | 0,81% | 794,00 |
| 04.06.2025 | 61,55 | 61,83 | 60,78 | 61,60 | 0,65% | 1.338,00 |
| 03.06.2025 | 60,28 | 61,28 | 59,95 | 61,20 | 1,24% | 89,00 |
| 02.06.2025 | 59,03 | 60,80 | 58,93 | 60,45 | 1,85% | 389,00 |
| 30.05.2025 | 58,00 | 59,40 | 57,48 | 59,35 | 2,55% | 100,00 |
| 29.05.2025 | 58,58 | 58,68 | 57,63 | 57,88 | -0,22% | - |