100,100€
1,52%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 98,05 | 99,45 | 97,65 | 99,45 | 0,86% | 18,00 |
| 29.10.2026 | 96,93 | 99,55 | 94,38 | 98,60 | 2,49% | 369,00 |
| 28.10.2026 | 95,63 | 97,93 | 91,15 | 96,20 | 0,39% | 211,00 |
| 27.10.2026 | 95,85 | 96,75 | 95,08 | 95,83 | -0,10% | 144,00 |
| 26.10.2026 | 98,95 | 99,00 | 94,83 | 95,93 | 3,90% | 1.068,00 |
| 23.10.2026 | 92,05 | 92,50 | 90,15 | 92,33 | 0,27% | 31,00 |
| 22.10.2026 | 89,13 | 92,35 | 88,48 | 92,08 | 2,59% | 409,00 |
| 21.10.2026 | 93,43 | 93,98 | 88,65 | 89,75 | 1,44% | 538,00 |
| 20.10.2026 | 87,33 | 88,58 | 87,05 | 88,48 | 1,09% | 45,00 |
| 19.10.2026 | 86,55 | 88,15 | 86,30 | 87,53 | 0,14% | 214,00 |
| 16.10.2026 | 86,98 | 87,75 | 85,98 | 87,40 | 1,10% | 1.285,00 |
| 15.10.2026 | 85,53 | 87,15 | 85,48 | 86,45 | 0,46% | 496,00 |
| 14.10.2026 | 82,90 | 86,38 | 82,48 | 86,05 | 3,64% | 311,00 |
| 13.10.2026 | 82,10 | 83,88 | 82,03 | 83,03 | 1,10% | 31,00 |
| 12.10.2026 | 79,98 | 82,70 | 79,43 | 82,13 | 3,07% | 471,00 |
| 09.10.2026 | 81,78 | 81,83 | 78,78 | 79,68 | -2,18% | 1.450,00 |
| 08.10.2026 | 82,78 | 82,83 | 80,55 | 81,45 | -2,10% | 427,00 |
| 07.10.2026 | 80,85 | 83,25 | 80,70 | 83,20 | 2,75% | 154,00 |
| 06.10.2026 | 81,18 | 83,20 | 80,93 | 80,98 | -0,12% | 218,00 |
| 05.10.2026 | 80,78 | 81,68 | 80,58 | 81,08 | -0,06% | 107,00 |
| 02.10.2026 | 81,00 | 81,23 | 79,48 | 81,13 | 0,40% | 46,00 |
| 01.10.2026 | 82,88 | 82,95 | 80,58 | 80,80 | -2,47% | 226,00 |
| 30.09.2026 | 82,85 | 83,48 | 82,60 | 82,85 | 0,33% | 5,00 |
| 29.09.2026 | 84,15 | 84,35 | 81,95 | 82,58 | -2,19% | 41,00 |
| 28.09.2026 | 83,15 | 84,83 | 82,90 | 84,43 | 1,26% | 28,00 |
| 25.09.2026 | 83,58 | 83,68 | 82,60 | 83,38 | -0,03% | 65,00 |
| 24.09.2026 | 82,15 | 83,68 | 81,45 | 83,40 | 1,06% | 64,00 |
| 23.09.2026 | 84,38 | 84,58 | 82,08 | 82,53 | -1,76% | 85,00 |
| 22.09.2026 | 82,98 | 84,13 | 82,83 | 84,00 | 1,08% | 22,00 |
| 21.09.2026 | 82,08 | 83,20 | 81,35 | 83,10 | 2,03% | 74,00 |
| 18.09.2026 | 81,45 | 82,35 | 81,35 | 81,45 | 0,00% | 133,00 |
| 17.09.2026 | 80,70 | 81,70 | 80,38 | 81,45 | 1,40% | 1,00 |
| 16.09.2026 | 79,70 | 80,75 | 79,45 | 80,33 | 1,04% | - |
| 15.09.2026 | 79,80 | 80,23 | 78,85 | 79,50 | -0,62% | - |
| 14.09.2026 | 78,05 | 80,63 | 77,93 | 80,00 | 2,14% | 2,00 |
| 11.09.2026 | 79,13 | 79,85 | 78,03 | 78,33 | -0,73% | - |
| 10.09.2026 | 79,38 | 80,53 | 78,88 | 78,90 | -0,41% | 100,00 |
| 09.09.2026 | 79,65 | 79,83 | 78,78 | 79,23 | -0,56% | - |
| 08.09.2026 | 79,30 | 80,08 | 79,20 | 79,68 | 0,22% | 1,00 |
| 07.09.2026 | 79,68 | 80,30 | 79,25 | 79,50 | -0,38% | - |
| 04.09.2026 | 80,03 | 80,33 | 79,43 | 79,80 | -0,22% | - |
| 03.09.2026 | 80,53 | 81,53 | 79,78 | 79,98 | -0,53% | 349,00 |
| 02.09.2026 | 79,20 | 81,00 | 79,10 | 80,40 | 1,55% | 392,00 |
| 01.09.2026 | 79,15 | 80,43 | 78,90 | 79,18 | 0,44% | 20,00 |
| 31.08.2026 | 79,68 | 79,80 | 78,75 | 78,83 | -1,13% | 19,00 |
| 28.08.2026 | 79,58 | 80,40 | 79,28 | 79,73 | 0,35% | 107,00 |
| 27.08.2026 | 80,33 | 80,38 | 79,20 | 79,45 | -0,69% | - |
| 26.08.2026 | 80,93 | 81,18 | 79,88 | 80,00 | -0,93% | 17,00 |
| 25.08.2026 | 79,33 | 80,95 | 79,00 | 80,75 | 1,99% | 1,00 |
| 24.08.2026 | 79,18 | 79,23 | 78,35 | 79,18 | -0,13% | 3,00 |
| 21.08.2026 | 79,15 | 79,38 | 78,25 | 79,28 | 0,51% | - |
| 20.08.2026 | 78,93 | 79,58 | 78,65 | 78,88 | 0,00% | 20,00 |
| 19.08.2026 | 78,18 | 79,13 | 78,00 | 78,88 | 0,54% | 24,00 |
| 18.08.2026 | 77,65 | 78,55 | 77,53 | 78,45 | 0,74% | 6,00 |
| 17.08.2026 | 77,43 | 78,58 | 77,20 | 77,88 | 0,84% | 233,00 |
| 14.08.2026 | 80,13 | 80,15 | 76,75 | 77,23 | -3,59% | 351,00 |
| 13.08.2026 | 78,25 | 80,30 | 77,70 | 80,10 | 2,56% | 185,00 |
| 12.08.2026 | 79,38 | 79,48 | 77,85 | 78,10 | -1,42% | 122,00 |
| 11.08.2026 | 78,85 | 80,38 | 78,38 | 79,23 | 0,51% | 87,00 |
| 10.08.2026 | 81,45 | 81,55 | 78,40 | 78,83 | -3,19% | 75,00 |
| 07.08.2026 | 81,68 | 82,78 | 81,33 | 81,43 | -0,25% | 135,00 |
| 06.08.2026 | 82,08 | 82,40 | 81,35 | 81,63 | -0,52% | 44,00 |
| 05.08.2026 | 80,83 | 82,40 | 80,63 | 82,05 | 1,83% | 112,00 |
| 04.08.2026 | 79,75 | 80,98 | 79,43 | 80,58 | 1,29% | 219,00 |
| 03.08.2026 | 81,75 | 81,85 | 79,18 | 79,55 | -2,06% | 77,00 |
| 31.07.2026 | 81,68 | 82,25 | 80,38 | 81,23 | -0,12% | 98,00 |
| 30.07.2026 | 82,35 | 82,35 | 80,65 | 81,33 | -1,12% | 194,00 |
| 29.07.2026 | 81,38 | 83,05 | 80,73 | 82,25 | 1,17% | 183,00 |
| 28.07.2026 | 79,43 | 81,35 | 78,95 | 81,30 | 2,14% | 223,00 |
| 27.07.2026 | 79,15 | 79,65 | 78,15 | 79,60 | 1,60% | 191,00 |
| 24.07.2026 | 78,98 | 79,08 | 78,00 | 78,35 | -0,95% | 128,00 |
| 23.07.2026 | 77,35 | 79,60 | 77,05 | 79,10 | 2,10% | 142,00 |
| 22.07.2026 | 76,60 | 77,75 | 75,80 | 77,48 | 1,08% | 678,00 |
| 21.07.2026 | 74,83 | 76,73 | 74,55 | 76,65 | 3,13% | 91,00 |
| 20.07.2026 | 77,65 | 77,65 | 73,80 | 74,33 | -3,91% | 1.501,00 |
| 17.07.2026 | 67,55 | 78,15 | 66,80 | 77,35 | 12,47% | 549,00 |
| 16.07.2026 | 68,60 | 68,93 | 67,93 | 68,78 | 0,47% | - |
| 15.07.2026 | 67,95 | 68,58 | 67,20 | 68,45 | 0,96% | 133,00 |
| 14.07.2026 | 68,73 | 68,80 | 67,45 | 67,80 | -1,35% | 124,00 |
| 13.07.2026 | 69,10 | 69,60 | 68,60 | 68,73 | -2,28% | 597,00 |
| 10.07.2026 | 70,43 | 71,00 | 70,10 | 70,33 | -0,35% | - |
| 09.07.2026 | 71,50 | 71,60 | 69,75 | 70,58 | -0,98% | 10,00 |
| 08.07.2026 | 71,30 | 71,35 | 70,03 | 71,28 | -0,35% | 109,00 |
| 07.07.2026 | 70,20 | 72,15 | 70,15 | 71,53 | 1,45% | 751,00 |
| 06.07.2026 | 71,98 | 72,13 | 69,35 | 70,50 | -2,05% | 1,00 |
| 03.07.2026 | 72,50 | 72,55 | 71,40 | 71,98 | 0,07% | - |
| 02.07.2026 | 70,65 | 72,73 | 70,50 | 71,93 | 1,77% | - |
| 01.07.2026 | 72,00 | 72,00 | 70,63 | 70,68 | -1,87% | 2,00 |
| 30.06.2026 | 71,45 | 72,03 | 71,15 | 72,03 | 1,16% | 540,00 |
| 29.06.2026 | 70,25 | 71,53 | 70,15 | 71,20 | 1,82% | 518,00 |
| 26.06.2026 | 69,73 | 70,43 | 69,68 | 69,93 | -0,50% | - |
| 25.06.2026 | 69,83 | 70,78 | 69,30 | 70,28 | 1,44% | - |
| 24.06.2026 | 68,85 | 70,20 | 68,80 | 69,28 | 0,58% | 206,00 |
| 23.06.2026 | 67,83 | 69,58 | 67,63 | 68,88 | 0,84% | 3,00 |
| 22.06.2026 | 66,75 | 68,50 | 66,55 | 68,30 | 2,59% | 6,00 |
| 19.06.2026 | 67,15 | 67,40 | 66,58 | 66,58 | -1,30% | 81,00 |
| 18.06.2026 | 67,88 | 68,65 | 66,10 | 67,45 | -0,18% | 148,00 |
| 17.06.2026 | 67,10 | 68,38 | 67,03 | 67,58 | 0,67% | - |
| 16.06.2026 | 66,55 | 67,63 | 66,35 | 67,13 | 0,71% | - |
| 15.06.2026 | 69,35 | 69,55 | 66,50 | 66,65 | -2,59% | 41,00 |