68,925€
-0,36%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 69,05 | 69,30 | 68,23 | 68,80 | -0,54% | 4,00 |
| 07.05.2026 | 71,10 | 71,38 | 69,18 | 69,18 | -2,67% | 16,00 |
| 06.05.2026 | 70,65 | 71,23 | 69,95 | 71,08 | 1,46% | 562,00 |
| 05.05.2026 | 69,05 | 70,10 | 68,95 | 70,05 | 1,63% | 10,00 |
| 04.05.2026 | 68,95 | 69,35 | 68,50 | 68,93 | 0,11% | 77,00 |
| 30.04.2026 | 65,28 | 68,88 | 65,13 | 68,85 | 4,91% | 1,00 |
| 29.04.2026 | 67,00 | 67,05 | 65,50 | 65,63 | -1,65% | 645,00 |
| 28.04.2026 | 67,78 | 67,88 | 66,40 | 66,73 | -1,80% | 1,00 |
| 27.04.2026 | 67,05 | 68,00 | 66,18 | 67,95 | 1,53% | 84,00 |
| 24.04.2026 | 68,98 | 68,98 | 66,58 | 66,93 | -2,73% | 186,00 |
| 23.04.2026 | 72,78 | 73,10 | 67,73 | 68,80 | -6,33% | 112,00 |
| 22.04.2026 | 73,45 | 73,60 | 72,65 | 73,45 | 0,96% | 178,00 |
| 21.04.2026 | 75,45 | 75,45 | 72,70 | 72,75 | -3,16% | 1,00 |
| 20.04.2026 | 74,13 | 75,23 | 73,98 | 75,13 | 0,00% | 183,00 |
| 17.04.2026 | 73,90 | 75,13 | 72,68 | 75,13 | 2,25% | 287,00 |
| 16.04.2026 | 73,35 | 74,03 | 73,05 | 73,48 | 0,82% | - |
| 15.04.2026 | 73,15 | 74,18 | 72,70 | 72,88 | -0,58% | - |
| 14.04.2026 | 72,85 | 73,75 | 72,85 | 73,30 | 0,45% | 823,00 |
| 13.04.2026 | 72,48 | 72,98 | 71,70 | 72,98 | 0,07% | 174,00 |
| 10.04.2026 | 72,70 | 73,93 | 72,48 | 72,93 | 0,34% | 281,00 |
| 09.04.2026 | 71,40 | 73,28 | 71,25 | 72,68 | 1,54% | 31,00 |
| 08.04.2026 | 73,78 | 73,88 | 70,60 | 71,58 | 0,56% | 13,00 |
| 07.04.2026 | 71,65 | 72,23 | 70,73 | 71,18 | -1,04% | 59,00 |
| 02.04.2026 | 70,13 | 72,03 | 69,70 | 71,93 | 0,66% | 1,00 |
| 01.04.2026 | 71,05 | 72,35 | 71,05 | 71,45 | 0,81% | 27,00 |
| 31.03.2026 | 68,38 | 71,08 | 68,08 | 70,88 | 4,81% | 1,00 |
| 30.03.2026 | 66,73 | 68,43 | 66,73 | 67,63 | 1,35% | 250,00 |
| 27.03.2026 | 67,05 | 67,95 | 66,68 | 66,73 | -0,48% | 1,00 |
| 26.03.2026 | 66,33 | 67,60 | 65,85 | 67,05 | 0,56% | 50,00 |
| 25.03.2026 | 66,73 | 67,18 | 66,08 | 66,68 | -1,77% | - |
| 24.03.2026 | 67,38 | 68,13 | 66,48 | 67,88 | 0,00% | 4,00 |
| 23.03.2026 | 67,60 | 69,83 | 67,20 | 67,88 | -0,84% | - |
| 20.03.2026 | 70,18 | 70,63 | 68,05 | 68,45 | -2,80% | - |
| 19.03.2026 | 69,30 | 70,63 | 69,10 | 70,43 | 1,51% | 179,00 |
| 18.03.2026 | 71,15 | 71,28 | 69,23 | 69,38 | -1,63% | 469,00 |
| 17.03.2026 | 70,53 | 71,00 | 70,30 | 70,53 | -0,28% | 250,00 |
| 16.03.2026 | 69,85 | 70,93 | 68,95 | 70,73 | 2,09% | 13,00 |
| 13.03.2026 | 68,45 | 70,45 | 68,15 | 69,28 | 1,06% | 6,00 |
| 12.03.2026 | 68,30 | 69,23 | 68,25 | 68,55 | -0,62% | 375,00 |
| 11.03.2026 | 69,75 | 69,88 | 68,15 | 68,98 | -0,90% | 30,00 |
| 10.03.2026 | 69,63 | 71,88 | 69,43 | 69,60 | -0,25% | 1.554,00 |
| 09.03.2026 | 65,73 | 70,25 | 65,38 | 69,78 | 3,22% | 4,00 |
| 06.03.2026 | 67,33 | 67,98 | 66,73 | 67,60 | 0,90% | 1,00 |
| 05.03.2026 | 67,98 | 68,78 | 66,40 | 67,00 | -1,87% | 1,00 |
| 04.03.2026 | 66,85 | 68,50 | 66,60 | 68,28 | 1,00% | 2,00 |
| 03.03.2026 | 66,80 | 67,73 | 65,95 | 67,60 | 0,22% | 299,00 |
| 02.03.2026 | 69,00 | 69,00 | 66,93 | 67,45 | 0,26% | 142,00 |
| 27.02.2026 | 68,03 | 68,35 | 67,20 | 67,28 | -1,10% | 820,00 |
| 26.02.2026 | 68,35 | 68,83 | 67,50 | 68,03 | -0,73% | 2,00 |
| 25.02.2026 | 68,80 | 68,85 | 67,98 | 68,53 | -0,40% | 6,00 |
| 24.02.2026 | 68,25 | 69,25 | 67,95 | 68,80 | 0,51% | 5,00 |
| 23.02.2026 | 69,18 | 69,23 | 68,00 | 68,45 | -1,51% | 86,00 |
| 20.02.2026 | 69,75 | 70,33 | 68,68 | 69,50 | -0,14% | 67,00 |
| 19.02.2026 | 69,25 | 69,98 | 68,88 | 69,60 | 0,43% | 117,00 |
| 18.02.2026 | 68,80 | 69,90 | 68,15 | 69,30 | 2,02% | 733,00 |
| 17.02.2026 | 67,98 | 68,45 | 67,78 | 67,93 | -0,44% | - |
| 16.02.2026 | 67,93 | 68,25 | 66,85 | 68,23 | 0,63% | 513,00 |
| 13.02.2026 | 67,13 | 68,05 | 66,58 | 67,80 | 0,78% | 236,00 |
| 12.02.2026 | 75,13 | 76,38 | 66,25 | 67,28 | -10,30% | 807,00 |
| 11.02.2026 | 74,15 | 75,03 | 73,73 | 75,00 | 1,15% | 12,00 |
| 10.02.2026 | 74,30 | 74,55 | 73,85 | 74,15 | -0,24% | 85,00 |
| 09.02.2026 | 74,13 | 74,85 | 73,60 | 74,33 | 0,71% | 30,00 |
| 06.02.2026 | 72,50 | 74,08 | 71,65 | 73,80 | 1,62% | 700,00 |
| 05.02.2026 | 72,30 | 72,93 | 71,63 | 72,63 | 1,04% | 427,00 |
| 04.02.2026 | 72,25 | 73,20 | 71,65 | 71,88 | -0,31% | 595,00 |
| 03.02.2026 | 71,25 | 72,28 | 71,08 | 72,10 | 1,44% | 81,00 |
| 02.02.2026 | 68,63 | 71,08 | 68,48 | 71,08 | 2,64% | 104,00 |
| 30.01.2026 | 69,23 | 70,05 | 68,00 | 69,25 | -2,09% | 737,00 |
| 29.01.2026 | 71,05 | 71,15 | 70,15 | 70,73 | -0,14% | 33,00 |
| 28.01.2026 | 73,33 | 73,33 | 70,10 | 70,83 | -2,75% | 719,00 |
| 27.01.2026 | 71,55 | 72,85 | 71,10 | 72,83 | 2,17% | 96,00 |
| 26.01.2026 | 70,10 | 71,40 | 69,78 | 71,28 | 1,60% | 113,00 |
| 23.01.2026 | 69,35 | 70,58 | 69,25 | 70,15 | 1,19% | 206,00 |
| 22.01.2026 | 69,40 | 69,95 | 68,75 | 69,33 | -0,25% | - |
| 21.01.2026 | 68,48 | 69,65 | 67,63 | 69,50 | 1,91% | - |
| 20.01.2026 | 68,85 | 68,95 | 67,80 | 68,20 | -1,34% | - |
| 19.01.2026 | 69,50 | 69,60 | 68,75 | 69,13 | -2,33% | 545,00 |
| 16.01.2026 | 69,78 | 70,85 | 69,73 | 70,78 | 1,51% | 34,00 |
| 15.01.2026 | 71,20 | 71,65 | 69,50 | 69,73 | -1,59% | 593,00 |
| 14.01.2026 | 66,50 | 71,05 | 65,50 | 70,85 | 12,86% | 5.759,00 |
| 13.01.2026 | 65,33 | 65,43 | 62,75 | 62,78 | -3,83% | 48,00 |
| 12.01.2026 | 65,90 | 66,10 | 65,23 | 65,28 | -1,14% | 30,00 |
| 09.01.2026 | 66,50 | 66,55 | 65,30 | 66,03 | -0,68% | 525,00 |
| 08.01.2026 | 65,93 | 66,70 | 65,90 | 66,48 | 0,34% | 25,00 |
| 07.01.2026 | 64,10 | 66,28 | 64,10 | 66,25 | 4,17% | 2.340,00 |
| 06.01.2026 | 63,38 | 63,60 | 62,18 | 63,60 | 0,59% | 699,00 |
| 05.01.2026 | 63,68 | 63,78 | 62,73 | 63,23 | -0,35% | - |
| 02.01.2026 | 63,73 | 64,20 | 63,20 | 63,45 | -0,24% | 119,00 |
| 30.12.2025 | 63,60 | 63,65 | 63,55 | 63,60 | -0,16% | - |
| 29.12.2025 | 63,63 | 64,00 | 63,53 | 63,70 | 0,24% | - |
| 23.12.2025 | 63,10 | 63,63 | 62,95 | 63,55 | 0,75% | 125,00 |
| 22.12.2025 | 62,13 | 63,18 | 62,03 | 63,08 | 1,49% | 2,00 |
| 19.12.2025 | 61,23 | 62,25 | 60,90 | 62,15 | 1,59% | - |
| 18.12.2025 | 60,70 | 61,38 | 60,65 | 61,18 | 1,03% | 90,00 |
| 17.12.2025 | 61,65 | 61,83 | 60,55 | 60,55 | -1,78% | - |
| 16.12.2025 | 60,90 | 62,30 | 60,85 | 61,65 | 0,86% | - |
| 15.12.2025 | 60,33 | 61,38 | 59,50 | 61,13 | 1,66% | - |
| 12.12.2025 | 61,58 | 61,63 | 60,03 | 60,13 | -2,28% | - |
| 11.12.2025 | 61,03 | 61,53 | 60,90 | 61,53 | 0,08% | - |
| 10.12.2025 | 60,78 | 61,48 | 60,25 | 61,48 | 1,15% | - |