48,950€
1,64%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,71 | 48,97 | 47,08 | 48,83 | 1,39% | - |
| 10.04.2025 | 50,20 | 50,20 | 48,16 | 48,16 | -5,57% | - |
| 09.04.2025 | 48,98 | 51,00 | 48,98 | 51,00 | 5,07% | - |
| 08.04.2025 | 51,15 | 51,15 | 48,54 | 48,54 | -3,50% | - |
| 07.04.2025 | 50,75 | 50,75 | 50,30 | 50,30 | -2,67% | 66,00 |
| 04.04.2025 | 54,28 | 54,28 | 51,68 | 51,68 | -6,21% | 25,00 |
| 03.04.2025 | 54,30 | 55,10 | 54,30 | 55,10 | -1,04% | - |
| 02.04.2025 | 55,40 | 55,68 | 55,40 | 55,68 | 0,40% | - |
| 01.04.2025 | 55,44 | 55,46 | 55,44 | 55,46 | 0,84% | - |
| 31.03.2025 | 53,76 | 55,00 | 53,76 | 55,00 | 0,81% | - |
| 28.03.2025 | 53,06 | 54,56 | 53,06 | 54,56 | 2,33% | - |
| 27.03.2025 | 54,32 | 54,32 | 53,32 | 53,32 | -1,44% | - |
| 26.03.2025 | 55,98 | 55,98 | 54,10 | 54,10 | -3,36% | - |
| 25.03.2025 | 56,74 | 56,74 | 55,98 | 55,98 | -1,44% | - |
| 24.03.2025 | 57,22 | 57,22 | 56,80 | 56,80 | -1,11% | 100,00 |
| 21.03.2025 | 56,36 | 57,44 | 56,36 | 57,44 | 1,41% | - |
| 20.03.2025 | 56,66 | 56,66 | 56,64 | 56,64 | 0,28% | - |
| 19.03.2025 | 55,72 | 56,48 | 55,72 | 56,48 | 1,18% | 5,00 |
| 18.03.2025 | 56,60 | 56,60 | 55,82 | 55,82 | 0,22% | - |
| 17.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,32% | - |
| 14.03.2025 | 54,52 | 55,52 | 54,52 | 55,52 | 2,28% | - |
| 13.03.2025 | 53,64 | 54,28 | 53,64 | 54,28 | 1,08% | - |
| 12.03.2025 | 53,36 | 53,70 | 53,36 | 53,70 | 0,94% | - |
| 11.03.2025 | 54,02 | 54,52 | 53,20 | 53,20 | -1,19% | 158,00 |
| 10.03.2025 | 53,82 | 53,84 | 53,82 | 53,84 | 0,11% | - |
| 07.03.2025 | 52,70 | 53,78 | 52,70 | 53,78 | 1,97% | - |
| 06.03.2025 | 54,40 | 54,40 | 52,74 | 52,74 | -3,51% | - |
| 05.03.2025 | 56,72 | 56,72 | 54,66 | 54,66 | -0,44% | - |
| 04.03.2025 | 53,96 | 54,90 | 53,96 | 54,90 | 2,23% | - |
| 03.03.2025 | 54,26 | 54,26 | 53,70 | 53,70 | -0,37% | - |
| 28.02.2025 | 53,78 | 53,90 | 53,78 | 53,90 | 0,67% | - |
| 27.02.2025 | 53,92 | 53,92 | 53,54 | 53,54 | -0,82% | - |
| 26.02.2025 | 55,06 | 55,06 | 53,98 | 53,98 | -3,81% | - |
| 25.02.2025 | 51,34 | 56,12 | 51,34 | 56,12 | 9,14% | - |
| 24.02.2025 | 52,48 | 52,48 | 51,42 | 51,42 | -1,98% | - |
| 21.02.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 0,08% | - |
| 20.02.2025 | 52,06 | 52,42 | 52,06 | 52,42 | 0,46% | - |
| 19.02.2025 | 52,62 | 52,62 | 52,18 | 52,18 | -0,46% | 55,00 |
| 18.02.2025 | 51,68 | 52,42 | 51,68 | 52,42 | 1,39% | - |
| 17.02.2025 | 51,36 | 51,70 | 51,36 | 51,70 | 0,78% | - |
| 14.02.2025 | 52,14 | 52,14 | 51,30 | 51,30 | -1,19% | - |
| 13.02.2025 | 51,86 | 51,92 | 51,86 | 51,92 | -1,03% | - |
| 12.02.2025 | 51,82 | 52,46 | 51,82 | 52,46 | 1,12% | - |
| 11.02.2025 | 52,30 | 52,30 | 51,88 | 51,88 | -0,99% | - |
| 10.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,42% | - |
| 07.02.2025 | 51,70 | 52,18 | 51,70 | 52,18 | -0,72% | - |
| 06.02.2025 | 52,56 | 52,56 | 52,56 | 52,56 | 0,57% | - |
| 05.02.2025 | 51,76 | 52,26 | 51,76 | 52,26 | 1,79% | - |
| 04.02.2025 | 52,16 | 52,16 | 51,34 | 51,34 | -1,91% | - |
| 03.02.2025 | 52,00 | 52,34 | 52,00 | 52,34 | 0,73% | - |
| 31.01.2025 | 52,84 | 52,84 | 51,96 | 51,96 | 0,70% | - |
| 30.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 29.01.2025 | 51,38 | 51,60 | 51,38 | 51,60 | 1,61% | - |
| 28.01.2025 | 50,86 | 50,88 | 50,78 | 50,78 | 0,28% | 5,00 |
| 27.01.2025 | 50,64 | 50,64 | 50,64 | 50,64 | 0,32% | - |
| 24.01.2025 | 50,98 | 50,98 | 50,48 | 50,48 | -0,51% | - |
| 23.01.2025 | 49,81 | 50,74 | 49,81 | 50,74 | 3,74% | - |
| 22.01.2025 | 49,41 | 49,41 | 48,91 | 48,91 | -0,77% | - |
| 21.01.2025 | 48,98 | 49,63 | 48,98 | 49,29 | 0,65% | 5,00 |
| 20.01.2025 | 49,09 | 49,09 | 48,97 | 48,97 | -0,43% | 5,00 |
| 17.01.2025 | 49,31 | 49,31 | 49,18 | 49,18 | 0,65% | - |
| 16.01.2025 | 45,79 | 48,86 | 45,79 | 48,86 | 6,38% | 200,00 |
| 15.01.2025 | 44,17 | 45,93 | 44,17 | 45,93 | 4,06% | - |
| 14.01.2025 | 44,51 | 44,51 | 44,14 | 44,14 | -0,96% | - |
| 13.01.2025 | 44,57 | 44,57 | 44,57 | 44,57 | -1,11% | - |
| 10.01.2025 | 45,00 | 45,07 | 45,00 | 45,07 | 0,47% | 32,00 |
| 09.01.2025 | 44,19 | 44,86 | 44,19 | 44,86 | 1,79% | - |
| 08.01.2025 | 44,43 | 44,43 | 44,07 | 44,07 | 0,52% | 100,00 |
| 07.01.2025 | 43,22 | 43,84 | 43,22 | 43,84 | 0,11% | - |
| 06.01.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,88% | - |
| 03.01.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 0,16% | - |
| 02.01.2025 | 42,97 | 43,34 | 42,97 | 43,34 | 0,88% | - |
| 30.12.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,42% | - |
| 27.12.2024 | 42,37 | 42,78 | 42,37 | 42,78 | 0,49% | - |
| 23.12.2024 | 42,33 | 42,57 | 42,33 | 42,57 | 1,00% | - |
| 20.12.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,07% | - |
| 19.12.2024 | 42,76 | 42,76 | 42,12 | 42,12 | -0,75% | - |
| 18.12.2024 | 42,57 | 42,57 | 42,44 | 42,44 | -0,38% | - |
| 17.12.2024 | 41,55 | 42,60 | 41,55 | 42,60 | 2,28% | - |
| 16.12.2024 | 41,62 | 41,65 | 41,62 | 41,65 | -0,31% | 490,00 |
| 13.12.2024 | 42,38 | 42,38 | 41,78 | 41,78 | -1,46% | - |
| 12.12.2024 | 42,87 | 42,87 | 42,40 | 42,40 | -1,40% | - |
| 11.12.2024 | 43,41 | 43,41 | 43,00 | 43,00 | -1,35% | - |
| 10.12.2024 | 44,24 | 44,24 | 43,59 | 43,59 | -1,18% | - |
| 09.12.2024 | 44,81 | 45,05 | 44,11 | 44,11 | -1,87% | 27,00 |
| 06.12.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 0,36% | - |
| 05.12.2024 | 44,92 | 44,92 | 44,79 | 44,79 | -0,07% | - |
| 04.12.2024 | 44,47 | 44,82 | 44,47 | 44,82 | 0,45% | - |
| 03.12.2024 | 44,46 | 44,62 | 44,46 | 44,62 | 0,43% | - |
| 02.12.2024 | 45,03 | 45,03 | 44,43 | 44,43 | -0,27% | - |
| 29.11.2024 | 44,99 | 44,99 | 44,55 | 44,55 | -1,04% | - |
| 28.11.2024 | 45,14 | 45,14 | 45,02 | 45,02 | 0,11% | - |
| 27.11.2024 | 45,10 | 45,10 | 44,97 | 44,97 | -0,57% | 2,00 |
| 26.11.2024 | 45,60 | 45,60 | 45,23 | 45,23 | -0,92% | - |
| 25.11.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 1,04% | - |
| 22.11.2024 | 44,61 | 45,18 | 44,61 | 45,18 | 1,76% | - |
| 21.11.2024 | 44,34 | 44,40 | 44,00 | 44,40 | -0,63% | 2,00 |
| 20.11.2024 | 44,76 | 44,76 | 44,68 | 44,68 | 0,70% | - |
| 19.11.2024 | 44,75 | 44,75 | 44,36 | 44,37 | -0,47% | 25,00 |
| 18.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 0,22% | - |