70,475€
-1,12%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 69,85 | 70,00 | 68,05 | 68,43 | -1,62% | - |
| 11.06.2026 | 68,28 | 69,93 | 68,18 | 69,55 | 1,68% | 110,00 |
| 10.06.2026 | 69,90 | 70,38 | 68,33 | 68,40 | -2,29% | 1,00 |
| 09.06.2026 | 69,55 | 70,30 | 68,75 | 70,00 | -0,46% | - |
| 08.06.2026 | 68,90 | 70,35 | 68,70 | 70,33 | 1,11% | 1,00 |
| 05.06.2026 | 69,15 | 71,00 | 69,15 | 69,55 | 0,14% | 2,00 |
| 04.06.2026 | 67,83 | 69,50 | 67,60 | 69,45 | 2,89% | 25,00 |
| 03.06.2026 | 67,00 | 67,63 | 66,95 | 67,50 | 0,75% | - |
| 02.06.2026 | 68,50 | 68,60 | 66,90 | 67,00 | -2,19% | 203,00 |
| 01.06.2026 | 71,40 | 71,50 | 67,88 | 68,50 | -3,79% | 201,00 |
| 29.05.2026 | 71,05 | 71,65 | 70,78 | 71,20 | 0,35% | 3,00 |
| 28.05.2026 | 70,80 | 71,10 | 69,95 | 70,95 | -0,18% | 5,00 |
| 27.05.2026 | 71,30 | 71,90 | 70,65 | 71,08 | 0,11% | 28,00 |
| 26.05.2026 | 72,25 | 72,35 | 70,90 | 71,00 | -2,10% | 602,00 |
| 25.05.2026 | 71,38 | 72,63 | 71,38 | 72,53 | 2,15% | 19,00 |
| 22.05.2026 | 71,90 | 71,98 | 70,75 | 71,00 | -1,25% | 89,00 |
| 21.05.2026 | 71,05 | 72,23 | 70,95 | 71,90 | 0,91% | 38,00 |
| 20.05.2026 | 70,85 | 71,28 | 69,95 | 71,25 | -0,14% | - |
| 19.05.2026 | 69,15 | 71,38 | 68,98 | 71,35 | 3,07% | 105,00 |
| 18.05.2026 | 67,35 | 69,33 | 67,13 | 69,23 | 1,99% | - |
| 15.05.2026 | 67,38 | 68,38 | 67,33 | 67,88 | -0,62% | 25,00 |
| 14.05.2026 | 67,95 | 68,45 | 67,75 | 68,30 | 0,81% | - |
| 13.05.2026 | 67,80 | 67,93 | 67,03 | 67,75 | 0,22% | 305,00 |
| 12.05.2026 | 66,80 | 67,88 | 66,45 | 67,60 | 0,78% | - |
| 11.05.2026 | 68,63 | 69,03 | 65,10 | 67,08 | -2,51% | 2,00 |
| 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% | - |