65,475€
0,58%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 65,05 | 65,60 | 65,05 | 65,25 | 0,23% | 100,00 |
| 07.08.2025 | 66,20 | 66,20 | 64,75 | 65,10 | -1,14% | 150,00 |
| 06.08.2025 | 71,60 | 71,60 | 65,85 | 65,85 | -7,51% | - |
| 05.08.2025 | 71,10 | 71,75 | 71,10 | 71,20 | 0,42% | 2,00 |
| 04.08.2025 | 71,35 | 71,35 | 70,90 | 70,90 | 1,58% | - |
| 01.08.2025 | 69,25 | 69,85 | 69,25 | 69,80 | 0,29% | 8,00 |
| 31.07.2025 | 71,15 | 71,15 | 69,60 | 69,60 | -1,63% | 1.300,00 |
| 30.07.2025 | 70,70 | 70,75 | 70,70 | 70,75 | 0,21% | - |
| 29.07.2025 | 70,15 | 70,65 | 70,15 | 70,60 | 1,07% | 70,00 |
| 28.07.2025 | 71,45 | 71,65 | 69,85 | 69,85 | -1,62% | 150,00 |
| 25.07.2025 | 70,55 | 71,00 | 70,35 | 71,00 | 0,57% | 70,00 |
| 24.07.2025 | 70,65 | 71,10 | 70,60 | 70,60 | 0,00% | 21,00 |
| 23.07.2025 | 70,65 | 70,65 | 69,75 | 70,60 | 0,93% | 10,00 |
| 22.07.2025 | 69,00 | 69,95 | 69,00 | 69,95 | 1,60% | 30,00 |
| 21.07.2025 | 70,90 | 70,90 | 68,85 | 68,85 | 1,18% | - |
| 18.07.2025 | 66,40 | 68,05 | 66,40 | 68,05 | 2,79% | 100,00 |
| 17.07.2025 | 66,60 | 66,60 | 66,20 | 66,20 | -0,38% | - |
| 16.07.2025 | 65,55 | 66,45 | 65,55 | 66,45 | 1,06% | - |
| 15.07.2025 | 66,30 | 66,30 | 65,75 | 65,75 | -0,53% | - |
| 14.07.2025 | 66,50 | 66,50 | 66,10 | 66,10 | -0,68% | 30,00 |
| 11.07.2025 | 66,40 | 67,45 | 66,40 | 66,55 | -0,15% | 50,00 |
| 10.07.2025 | 65,70 | 66,65 | 65,70 | 66,65 | 1,14% | - |
| 09.07.2025 | 65,65 | 65,90 | 65,65 | 65,90 | 0,38% | 15,00 |
| 08.07.2025 | 63,20 | 65,65 | 63,20 | 65,65 | 4,12% | - |
| 07.07.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 0,48% | - |
| 04.07.2025 | 61,70 | 63,10 | 61,70 | 62,75 | 1,37% | 81,00 |
| 03.07.2025 | 62,00 | 62,00 | 61,90 | 61,90 | 0,32% | - |
| 02.07.2025 | 63,15 | 63,15 | 61,65 | 61,70 | -2,76% | 17,00 |
| 01.07.2025 | 63,80 | 63,80 | 63,45 | 63,45 | 0,24% | 70,00 |
| 30.06.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,08% | - |
| 27.06.2025 | 62,75 | 63,25 | 62,75 | 63,25 | 1,04% | - |
| 26.06.2025 | 63,00 | 63,00 | 62,60 | 62,60 | -0,95% | 8,00 |
| 25.06.2025 | 63,05 | 63,20 | 63,05 | 63,20 | 0,24% | 30,00 |
| 24.06.2025 | 65,00 | 65,00 | 62,95 | 63,05 | -1,18% | 352,00 |
| 23.06.2025 | 64,25 | 64,25 | 63,80 | 63,80 | -0,93% | 190,00 |
| 20.06.2025 | 63,85 | 64,40 | 63,85 | 64,40 | 1,42% | - |
| 19.06.2025 | 63,25 | 63,50 | 63,25 | 63,50 | 1,03% | - |
| 18.06.2025 | 62,85 | 62,85 | 62,85 | 62,85 | 0,40% | - |
| 17.06.2025 | 63,10 | 63,10 | 62,60 | 62,60 | -1,18% | - |
| 16.06.2025 | 63,05 | 63,35 | 63,05 | 63,35 | 0,80% | - |
| 13.06.2025 | 62,90 | 62,90 | 62,85 | 62,85 | -1,57% | - |
| 12.06.2025 | 62,25 | 63,85 | 62,25 | 63,85 | 2,24% | 350,00 |
| 11.06.2025 | 62,60 | 62,60 | 62,45 | 62,45 | -0,40% | - |
| 10.06.2025 | 61,95 | 62,70 | 61,95 | 62,70 | 1,05% | - |
| 09.06.2025 | 62,40 | 62,40 | 62,05 | 62,05 | -0,64% | - |
| 06.06.2025 | 62,40 | 62,85 | 62,40 | 62,45 | 0,89% | 27,00 |
| 05.06.2025 | 61,40 | 61,90 | 61,40 | 61,90 | 0,81% | - |
| 04.06.2025 | 61,15 | 61,80 | 61,15 | 61,40 | 2,16% | 132,00 |
| 03.06.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,08% | - |
| 02.06.2025 | 58,70 | 60,60 | 58,70 | 60,15 | 2,04% | 17,00 |
| 30.05.2025 | 57,80 | 58,95 | 57,80 | 58,95 | 2,34% | - |
| 29.05.2025 | 57,85 | 57,85 | 57,60 | 57,60 | -0,43% | - |
| 28.05.2025 | 58,35 | 58,35 | 57,85 | 57,85 | -1,28% | 4,00 |
| 27.05.2025 | 58,10 | 58,60 | 58,10 | 58,60 | -0,85% | - |
| 26.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,46% | - |
| 23.05.2025 | 58,80 | 58,80 | 58,25 | 58,25 | -1,10% | 83,00 |
| 22.05.2025 | 59,20 | 59,20 | 58,90 | 58,90 | -0,17% | - |
| 21.05.2025 | 59,95 | 60,00 | 59,00 | 59,00 | 3,06% | 3,00 |
| 20.05.2025 | 57,20 | 57,25 | 57,20 | 57,25 | -0,09% | - |
| 19.05.2025 | 57,05 | 57,30 | 57,05 | 57,30 | 0,09% | - |
| 16.05.2025 | 55,90 | 57,25 | 55,90 | 57,25 | 2,51% | - |
| 15.05.2025 | 54,35 | 55,85 | 54,35 | 55,85 | 2,38% | - |
| 14.05.2025 | 55,25 | 55,25 | 54,55 | 54,55 | -1,27% | 100,00 |
| 13.05.2025 | 54,35 | 55,25 | 54,35 | 55,25 | 1,38% | - |
| 12.05.2025 | 55,60 | 55,60 | 52,40 | 54,50 | -0,37% | 14,00 |
| 09.05.2025 | 55,05 | 55,05 | 54,70 | 54,70 | -0,45% | 4,00 |
| 08.05.2025 | 56,45 | 56,45 | 54,95 | 54,95 | -2,22% | 2,00 |
| 07.05.2025 | 55,75 | 56,20 | 55,75 | 56,20 | 0,00% | 35,00 |
| 06.05.2025 | 56,00 | 56,20 | 56,00 | 56,20 | 0,18% | - |
| 05.05.2025 | 55,95 | 56,10 | 55,95 | 56,10 | -0,09% | 3,00 |
| 02.05.2025 | 55,05 | 56,15 | 55,05 | 56,15 | 1,81% | - |
| 30.04.2025 | 53,85 | 55,15 | 53,85 | 55,15 | 2,04% | - |
| 29.04.2025 | 54,20 | 54,20 | 54,05 | 54,05 | -0,28% | - |
| 28.04.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,18% | - |
| 25.04.2025 | 53,85 | 54,30 | 53,85 | 54,30 | 1,21% | 5,00 |
| 24.04.2025 | 50,05 | 53,65 | 50,05 | 53,65 | 8,56% | - |
| 23.04.2025 | 48,16 | 49,98 | 48,16 | 49,42 | 3,82% | 1,00 |
| 22.04.2025 | 48,90 | 48,90 | 47,60 | 47,60 | -2,86% | - |
| 17.04.2025 | 49,02 | 49,02 | 49,00 | 49,00 | 1,11% | - |
| 16.04.2025 | 48,92 | 48,92 | 48,46 | 48,46 | -2,49% | - |
| 15.04.2025 | 48,90 | 49,70 | 48,90 | 49,70 | 1,35% | - |
| 14.04.2025 | 48,90 | 49,04 | 48,44 | 49,04 | 0,66% | 120,00 |
| 11.04.2025 | 48,52 | 48,72 | 48,52 | 48,72 | 1,16% | - |
| 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 |