62,650€
0,89%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 58,53 | 58,63 | 57,78 | 58,00 | -1,28% | 15,00 |
| 27.05.2025 | 58,23 | 58,98 | 58,23 | 58,75 | 0,73% | 154,00 |
| 26.05.2025 | 59,25 | 59,40 | 57,75 | 58,33 | -0,21% | 44,00 |
| 23.05.2025 | 58,90 | 59,08 | 57,63 | 58,45 | -0,85% | 1.623,00 |
| 22.05.2025 | 59,43 | 59,68 | 58,08 | 58,95 | -0,59% | 33,00 |
| 21.05.2025 | 57,28 | 60,38 | 57,13 | 59,30 | 3,22% | 705,00 |
| 20.05.2025 | 57,30 | 57,83 | 56,98 | 57,45 | -0,13% | - |
| 19.05.2025 | 57,23 | 57,55 | 56,58 | 57,53 | 0,13% | - |
| 16.05.2025 | 56,05 | 57,45 | 55,98 | 57,45 | 2,54% | - |
| 15.05.2025 | 54,58 | 56,10 | 54,25 | 56,03 | 2,38% | 300,00 |
| 14.05.2025 | 55,40 | 55,53 | 54,15 | 54,73 | -1,22% | 99,00 |
| 13.05.2025 | 54,55 | 55,83 | 54,50 | 55,40 | 1,14% | - |
| 12.05.2025 | 55,43 | 55,48 | 51,68 | 54,78 | -0,27% | - |
| 09.05.2025 | 55,23 | 55,23 | 54,58 | 54,93 | -0,23% | - |
| 08.05.2025 | 56,63 | 56,68 | 54,65 | 55,05 | -2,57% | - |
| 07.05.2025 | 56,00 | 56,55 | 55,40 | 56,50 | 0,31% | 1.313,00 |
| 06.05.2025 | 56,18 | 56,65 | 55,90 | 56,33 | 0,13% | - |
| 05.05.2025 | 56,10 | 56,40 | 55,78 | 56,25 | -0,04% | 114,00 |
| 02.05.2025 | 55,33 | 56,35 | 54,75 | 56,28 | 1,58% | 3,00 |
| 30.04.2025 | 54,05 | 55,48 | 54,00 | 55,40 | 2,26% | 105,00 |
| 29.04.2025 | 54,43 | 54,78 | 53,73 | 54,18 | -0,46% | 100,00 |
| 28.04.2025 | 54,33 | 54,75 | 53,70 | 54,43 | -0,41% | 150,00 |
| 25.04.2025 | 53,88 | 54,65 | 53,15 | 54,65 | 1,58% | 372,00 |
| 24.04.2025 | 50,48 | 54,03 | 50,48 | 53,80 | 7,88% | 209,00 |
| 23.04.2025 | 48,32 | 50,23 | 46,94 | 49,87 | 4,22% | 602,00 |
| 22.04.2025 | 48,97 | 49,31 | 46,63 | 47,85 | -2,57% | - |
| 17.04.2025 | 49,22 | 49,53 | 48,47 | 49,11 | 0,90% | 1,00 |
| 16.04.2025 | 49,04 | 49,72 | 48,41 | 48,67 | -2,33% | - |
| 15.04.2025 | 49,01 | 50,06 | 48,99 | 49,83 | 1,47% | 2,00 |
| 14.04.2025 | 49,04 | 49,33 | 48,09 | 49,11 | 0,53% | 245,00 |
| 11.04.2025 | 48,71 | 48,99 | 47,08 | 48,85 | 0,21% | 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 |