15,450€
1,31%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 15,25 | 15,55 | 15,15 | 15,55 | 1,97% | - |
| 13.09.2024 | 14,75 | 15,25 | 14,65 | 15,25 | 2,69% | - |
| 12.09.2024 | 14,65 | 14,95 | 14,55 | 14,85 | 1,37% | 68,00 |
| 11.09.2024 | 14,55 | 14,85 | 14,15 | 14,65 | 0,00% | - |
| 10.09.2024 | 14,75 | 14,95 | 14,65 | 14,65 | -0,68% | - |
| 09.09.2024 | 14,95 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 06.09.2024 | 15,40 | 15,55 | 14,95 | 14,95 | -2,61% | - |
| 05.09.2024 | 16,05 | 16,15 | 15,25 | 15,35 | -4,36% | - |
| 04.09.2024 | 16,05 | 16,15 | 15,95 | 16,05 | 0,00% | - |
| 03.09.2024 | 16,85 | 16,85 | 16,05 | 16,05 | -4,75% | 300,00 |
| 02.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 30.08.2024 | 16,65 | 16,90 | 16,55 | 16,75 | 1,21% | - |
| 29.08.2024 | 16,55 | 16,85 | 16,30 | 16,55 | 0,00% | 31,00 |
| 28.08.2024 | 16,35 | 16,65 | 16,25 | 16,55 | 1,85% | - |
| 27.08.2024 | 16,45 | 16,45 | 16,15 | 16,25 | -1,22% | - |
| 26.08.2024 | 16,15 | 16,85 | 16,15 | 16,45 | 1,86% | 50,00 |
| 23.08.2024 | 15,75 | 16,45 | 15,75 | 16,15 | 2,54% | - |
| 22.08.2024 | 15,95 | 16,15 | 15,75 | 15,75 | -1,25% | - |
| 21.08.2024 | 15,45 | 16,05 | 15,35 | 15,95 | 3,91% | - |
| 20.08.2024 | 15,55 | 15,75 | 15,35 | 15,35 | -1,29% | - |
| 19.08.2024 | 15,45 | 15,95 | 15,45 | 15,55 | 0,00% | - |
| 16.08.2024 | 15,75 | 15,95 | 15,55 | 15,55 | -1,89% | - |
| 15.08.2024 | 15,05 | 16,15 | 14,95 | 15,85 | 5,32% | - |
| 14.08.2024 | 15,25 | 15,60 | 15,05 | 15,05 | -1,95% | 10,00 |
| 13.08.2024 | 16,35 | 16,55 | 14,50 | 15,35 | -6,69% | 2.900,00 |
| 12.08.2024 | 17,10 | 17,10 | 16,25 | 16,45 | -1,20% | 89,00 |
| 09.08.2024 | 16,65 | 17,45 | 16,35 | 16,65 | 0,00% | 42,00 |
| 08.08.2024 | 15,35 | 16,65 | 15,35 | 16,65 | 7,77% | - |
| 07.08.2024 | 16,35 | 16,70 | 15,45 | 15,45 | -4,92% | 635,00 |
| 06.08.2024 | 15,50 | 16,45 | 15,20 | 16,25 | 5,86% | 600,00 |
| 05.08.2024 | 16,15 | 16,55 | 14,15 | 15,35 | -6,12% | 749,00 |
| 02.08.2024 | 21,30 | 21,30 | 15,65 | 16,35 | -23,24% | - |
| 01.08.2024 | 22,90 | 22,90 | 21,10 | 21,30 | -6,17% | - |
| 31.07.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 0,89% | - |
| 30.07.2024 | 22,10 | 22,50 | 22,00 | 22,50 | 1,81% | - |
| 29.07.2024 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 26.07.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 25.07.2024 | 21,70 | 22,30 | 21,50 | 22,10 | 1,84% | 10,00 |
| 24.07.2024 | 21,90 | 22,50 | 21,70 | 21,70 | -0,91% | - |
| 23.07.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 22.07.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 19.07.2024 | 21,50 | 21,60 | 20,70 | 20,90 | -2,79% | - |
| 18.07.2024 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 17.07.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 16.07.2024 | 20,90 | 21,90 | 20,70 | 21,70 | 3,83% | 3,00 |
| 15.07.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 12.07.2024 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 11.07.2024 | 19,55 | 20,70 | 19,40 | 20,50 | 4,33% | 300,00 |
| 10.07.2024 | 19,35 | 19,65 | 19,30 | 19,65 | 2,08% | - |
| 09.07.2024 | 19,65 | 19,75 | 19,15 | 19,25 | -2,53% | - |
| 08.07.2024 | 19,45 | 19,85 | 19,40 | 19,75 | 2,07% | - |
| 05.07.2024 | 19,80 | 20,00 | 19,25 | 19,35 | -2,27% | - |
| 04.07.2024 | 19,40 | 19,90 | 19,40 | 19,80 | 0,25% | 117,00 |
| 03.07.2024 | 19,85 | 20,05 | 19,70 | 19,75 | -0,50% | - |
| 02.07.2024 | 19,85 | 20,10 | 19,55 | 19,85 | -0,50% | - |
| 01.07.2024 | 20,50 | 20,50 | 19,65 | 19,95 | -2,68% | - |
| 28.06.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 27.06.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 26.06.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 25.06.2024 | 20,90 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 24.06.2024 | 21,40 | 21,40 | 20,90 | 20,90 | -0,95% | 1,00 |
| 21.06.2024 | 21,10 | 21,50 | 20,80 | 21,10 | 0,00% | 85,00 |
| 20.06.2024 | 21,50 | 21,70 | 21,10 | 21,10 | -1,86% | - |
| 19.06.2024 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 18.06.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 17.06.2024 | 21,70 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 14.06.2024 | 22,10 | 22,50 | 21,70 | 21,70 | -1,81% | - |
| 13.06.2024 | 22,10 | 22,30 | 21,80 | 22,10 | -0,90% | 83,00 |
| 12.06.2024 | 22,30 | 22,90 | 22,10 | 22,30 | 0,90% | - |
| 11.06.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 10.06.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 07.06.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | 49,00 |
| 06.06.2024 | 22,10 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 05.06.2024 | 22,50 | 22,50 | 22,10 | 22,30 | 0,00% | 100,00 |
| 04.06.2024 | 22,50 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 03.06.2024 | 22,90 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 31.05.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 1,79% | 55,00 |
| 30.05.2024 | 22,10 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 29.05.2024 | 22,50 | 22,50 | 22,10 | 22,30 | -1,76% | 31,00 |
| 28.05.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | 219,00 |
| 27.05.2024 | 22,60 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 24.05.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 23.05.2024 | 23,30 | 23,30 | 22,50 | 22,50 | -3,43% | - |
| 22.05.2024 | 23,70 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 21.05.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 20.05.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 1,70% | - |
| 17.05.2024 | 23,70 | 24,00 | 23,50 | 23,50 | 0,00% | 168,00 |
| 16.05.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 15.05.2024 | 23,50 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 14.05.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 13.05.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 10.05.2024 | 23,00 | 23,30 | 22,80 | 23,30 | 2,64% | - |
| 09.05.2024 | 22,70 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 08.05.2024 | 22,90 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 07.05.2024 | 22,10 | 22,90 | 22,10 | 22,90 | 3,62% | - |
| 06.05.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 03.05.2024 | 22,70 | 23,20 | 21,90 | 22,10 | -2,64% | - |
| 02.05.2024 | 22,10 | 22,70 | 21,90 | 22,70 | 1,79% | - |
| 30.04.2024 | 22,50 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 29.04.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |