13,950€
-2,11%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,15 | 14,35 | 13,95 | 13,95 | -2,11% | - |
| 01.11.2024 | 13,75 | 14,25 | 13,75 | 14,25 | 2,89% | 180,00 |
| 31.10.2024 | 14,05 | 14,35 | 13,75 | 13,85 | -1,42% | - |
| 30.10.2024 | 13,85 | 14,25 | 13,75 | 14,05 | 1,44% | - |
| 29.10.2024 | 14,35 | 14,55 | 13,85 | 13,85 | -3,48% | - |
| 28.10.2024 | 14,20 | 14,65 | 14,20 | 14,35 | 1,41% | - |
| 25.10.2024 | 14,60 | 14,95 | 14,15 | 14,15 | -2,75% | - |
| 24.10.2024 | 14,60 | 14,75 | 14,05 | 14,55 | -0,34% | 180,00 |
| 23.10.2024 | 15,00 | 15,15 | 14,35 | 14,60 | -2,67% | - |
| 22.10.2024 | 15,60 | 15,60 | 14,95 | 15,00 | -3,85% | - |
| 21.10.2024 | 15,75 | 15,85 | 15,45 | 15,60 | -0,95% | - |
| 18.10.2024 | 16,35 | 16,35 | 15,75 | 15,75 | -3,67% | - |
| 17.10.2024 | 16,10 | 16,45 | 15,95 | 16,35 | 1,24% | - |
| 16.10.2024 | 15,65 | 16,25 | 15,65 | 16,15 | 2,54% | - |
| 15.10.2024 | 15,65 | 16,10 | 15,50 | 15,75 | 0,64% | - |
| 14.10.2024 | 15,65 | 16,05 | 15,45 | 15,65 | 0,00% | - |
| 11.10.2024 | 15,45 | 15,75 | 15,35 | 15,65 | 1,95% | - |
| 10.10.2024 | 15,35 | 15,45 | 15,05 | 15,35 | 0,00% | - |
| 09.10.2024 | 15,15 | 15,45 | 15,05 | 15,35 | 0,66% | - |
| 08.10.2024 | 15,55 | 15,65 | 15,05 | 15,25 | -1,93% | - |
| 07.10.2024 | 15,35 | 15,55 | 15,15 | 15,55 | 1,30% | - |
| 04.10.2024 | 14,95 | 15,45 | 14,95 | 15,35 | 2,68% | - |
| 03.10.2024 | 15,45 | 15,45 | 14,95 | 14,95 | -3,24% | - |
| 02.10.2024 | 15,65 | 15,85 | 15,35 | 15,45 | -1,90% | - |
| 01.10.2024 | 16,00 | 16,10 | 15,55 | 15,75 | -1,56% | - |
| 30.09.2024 | 15,95 | 16,10 | 15,75 | 16,00 | 0,31% | - |
| 27.09.2024 | 15,75 | 16,05 | 15,75 | 15,95 | 0,95% | - |
| 26.09.2024 | 14,85 | 16,05 | 14,85 | 15,80 | 6,40% | - |
| 25.09.2024 | 15,15 | 15,20 | 14,85 | 14,85 | -1,98% | - |
| 24.09.2024 | 14,45 | 15,15 | 14,35 | 15,15 | 4,84% | - |
| 23.09.2024 | 14,95 | 15,25 | 14,25 | 14,45 | -3,34% | 180,00 |
| 20.09.2024 | 15,25 | 15,45 | 14,85 | 14,95 | -1,97% | - |
| 19.09.2024 | 15,25 | 15,65 | 15,15 | 15,25 | 0,00% | - |
| 18.09.2024 | 15,45 | 15,75 | 15,15 | 15,25 | -1,61% | - |
| 17.09.2024 | 15,35 | 15,95 | 15,30 | 15,50 | 0,98% | - |
| 16.09.2024 | 15,25 | 15,60 | 15,15 | 15,35 | 0,66% | - |
| 13.09.2024 | 14,75 | 15,25 | 14,65 | 15,25 | 3,39% | 3,00 |
| 12.09.2024 | 14,65 | 14,95 | 14,55 | 14,75 | 0,68% | 180,00 |
| 11.09.2024 | 14,65 | 14,85 | 14,15 | 14,65 | 0,00% | - |
| 10.09.2024 | 14,75 | 14,95 | 14,55 | 14,65 | -0,68% | - |
| 09.09.2024 | 14,95 | 15,10 | 14,65 | 14,75 | -1,34% | - |
| 06.09.2024 | 15,35 | 15,55 | 14,95 | 14,95 | -2,61% | - |
| 05.09.2024 | 16,05 | 16,15 | 15,25 | 15,35 | -4,36% | - |
| 04.09.2024 | 16,10 | 16,25 | 15,85 | 16,05 | -0,31% | - |
| 03.09.2024 | 16,90 | 16,90 | 16,05 | 16,10 | -4,73% | - |
| 02.09.2024 | 16,85 | 16,90 | 16,85 | 16,90 | 0,30% | - |
| 30.08.2024 | 16,60 | 16,85 | 16,55 | 16,85 | 1,81% | - |
| 29.08.2024 | 16,55 | 16,85 | 16,45 | 16,55 | 0,00% | - |
| 28.08.2024 | 16,25 | 16,65 | 16,10 | 16,55 | 1,85% | - |
| 27.08.2024 | 16,50 | 16,50 | 16,10 | 16,25 | -1,52% | - |
| 26.08.2024 | 16,15 | 16,85 | 16,00 | 16,50 | 2,17% | - |
| 23.08.2024 | 15,75 | 16,45 | 15,60 | 16,15 | 2,54% | - |
| 22.08.2024 | 16,00 | 16,15 | 15,75 | 15,75 | -1,56% | - |
| 21.08.2024 | 15,45 | 16,05 | 15,30 | 16,00 | 3,56% | - |
| 20.08.2024 | 15,55 | 15,75 | 15,35 | 15,45 | -0,96% | - |
| 19.08.2024 | 15,55 | 15,95 | 15,45 | 15,60 | 0,32% | - |
| 16.08.2024 | 15,80 | 15,95 | 15,45 | 15,55 | -1,89% | - |
| 15.08.2024 | 15,05 | 16,15 | 14,95 | 15,85 | 4,62% | - |
| 14.08.2024 | 15,30 | 15,45 | 14,95 | 15,15 | -0,98% | - |
| 13.08.2024 | 16,50 | 16,55 | 14,50 | 15,30 | -7,27% | - |
| 12.08.2024 | 16,65 | 17,00 | 16,25 | 16,50 | -0,90% | - |
| 09.08.2024 | 16,70 | 17,45 | 16,35 | 16,65 | 0,00% | - |
| 08.08.2024 | 15,45 | 16,65 | 15,35 | 16,65 | 7,77% | 700,00 |
| 07.08.2024 | 16,20 | 16,70 | 15,45 | 15,45 | -4,92% | - |
| 06.08.2024 | 15,35 | 16,45 | 15,20 | 16,25 | 5,86% | 220,00 |
| 05.08.2024 | 16,40 | 16,55 | 14,05 | 15,35 | -6,12% | - |
| 02.08.2024 | 21,30 | 21,40 | 15,65 | 16,35 | -23,24% | - |
| 01.08.2024 | 22,90 | 22,90 | 21,10 | 21,30 | -6,99% | - |
| 31.07.2024 | 22,30 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 30.07.2024 | 22,10 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 29.07.2024 | 22,30 | 22,40 | 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% | - |
| 24.07.2024 | 21,90 | 22,50 | 21,60 | 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 | 21,70 | 20,70 | 20,90 | -2,79% | - |
| 18.07.2024 | 21,90 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 17.07.2024 | 21,60 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 16.07.2024 | 20,90 | 21,90 | 20,70 | 21,70 | 3,83% | - |
| 15.07.2024 | 20,50 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 12.07.2024 | 20,50 | 20,90 | 20,40 | 20,50 | 0,00% | - |
| 11.07.2024 | 19,60 | 20,70 | 19,40 | 20,50 | 4,33% | - |
| 10.07.2024 | 19,35 | 19,65 | 19,30 | 19,65 | 1,55% | - |
| 09.07.2024 | 19,65 | 19,75 | 19,15 | 19,35 | -1,78% | - |
| 08.07.2024 | 19,50 | 19,85 | 19,40 | 19,70 | 1,55% | - |
| 05.07.2024 | 19,80 | 20,00 | 19,25 | 19,40 | -2,02% | - |
| 04.07.2024 | 19,75 | 19,90 | 19,70 | 19,80 | -0,50% | - |
| 03.07.2024 | 19,85 | 20,05 | 19,70 | 19,90 | 0,25% | - |
| 02.07.2024 | 19,90 | 20,10 | 19,55 | 19,85 | -0,25% | - |
| 01.07.2024 | 20,50 | 20,60 | 19,65 | 19,90 | -2,93% | - |
| 28.06.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 27.06.2024 | 20,90 | 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 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 21.06.2024 | 21,30 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 20.06.2024 | 21,50 | 21,70 | 21,10 | 21,10 | -1,86% | - |
| 19.06.2024 | 21,60 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 18.06.2024 | 21,50 | 21,70 | 21,30 | 21,60 | 0,47% | - |