67,450€
-1,82%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,45 | 68,50 | 66,85 | 67,45 | -1,82% | 70,00 |
| 14.10.2025 | 67,95 | 68,70 | 67,95 | 68,70 | 0,29% | - |
| 13.10.2025 | 69,25 | 69,25 | 68,50 | 68,50 | -0,07% | 1,00 |
| 10.10.2025 | 70,10 | 70,10 | 68,55 | 68,55 | -2,00% | - |
| 09.10.2025 | 69,80 | 69,95 | 69,80 | 69,95 | 0,43% | - |
| 08.10.2025 | 69,90 | 69,90 | 69,65 | 69,65 | -0,29% | - |
| 07.10.2025 | 68,60 | 69,85 | 68,60 | 69,85 | 1,67% | - |
| 06.10.2025 | 66,00 | 69,15 | 66,00 | 68,70 | 5,61% | 110,00 |
| 03.10.2025 | 65,55 | 65,55 | 65,05 | 65,05 | -0,76% | - |
| 02.10.2025 | 66,35 | 66,35 | 65,55 | 65,55 | -0,68% | 8,00 |
| 01.10.2025 | 65,40 | 66,00 | 65,40 | 66,00 | 0,69% | - |
| 30.09.2025 | 64,10 | 65,55 | 64,10 | 65,55 | 2,10% | 35,00 |
| 29.09.2025 | 64,00 | 64,20 | 63,90 | 64,20 | 0,47% | 73,00 |
| 26.09.2025 | 65,10 | 65,60 | 63,25 | 63,90 | -1,77% | 323,00 |
| 25.09.2025 | 66,35 | 66,35 | 65,05 | 65,05 | -1,14% | 50,00 |
| 24.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,30% | 1,00 |
| 23.09.2025 | 67,25 | 67,25 | 65,60 | 65,60 | -2,45% | - |
| 22.09.2025 | 66,90 | 67,25 | 66,90 | 67,25 | 0,52% | - |
| 19.09.2025 | 65,40 | 66,90 | 65,40 | 66,90 | 2,29% | - |
| 18.09.2025 | 65,65 | 65,65 | 65,40 | 65,40 | -0,53% | - |
| 17.09.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 0,15% | - |
| 16.09.2025 | 66,05 | 66,05 | 65,65 | 65,65 | -0,30% | - |
| 15.09.2025 | 68,30 | 68,30 | 65,85 | 65,85 | -3,37% | 2,00 |
| 12.09.2025 | 68,10 | 68,15 | 68,10 | 68,15 | 0,63% | - |
| 11.09.2025 | 66,13 | 67,80 | 66,05 | 67,73 | 2,15% | 27,00 |
| 10.09.2025 | 65,60 | 66,30 | 65,60 | 66,30 | 1,61% | 50,00 |
| 09.09.2025 | 65,38 | 65,88 | 65,00 | 65,25 | -0,42% | 15,00 |
| 08.09.2025 | 66,08 | 66,45 | 65,48 | 65,53 | -2,64% | - |
| 05.09.2025 | 67,05 | 67,30 | 67,05 | 67,30 | 0,60% | 1,00 |
| 04.09.2025 | 67,30 | 67,30 | 66,90 | 66,90 | -0,45% | - |
| 03.09.2025 | 67,05 | 67,20 | 66,85 | 67,20 | 0,00% | 2,00 |
| 02.09.2025 | 67,25 | 67,50 | 67,20 | 67,20 | -0,30% | 25,00 |
| 01.09.2025 | 68,05 | 68,05 | 67,40 | 67,40 | -0,88% | 3,00 |
| 29.08.2025 | 68,35 | 68,35 | 68,00 | 68,00 | -0,66% | - |
| 28.08.2025 | 69,45 | 69,45 | 68,45 | 68,45 | -1,44% | - |
| 27.08.2025 | 69,55 | 69,55 | 69,45 | 69,45 | -0,14% | - |
| 26.08.2025 | 69,00 | 69,55 | 69,00 | 69,55 | 0,58% | 52,00 |
| 25.08.2025 | 68,95 | 69,15 | 68,95 | 69,15 | 0,14% | 27,00 |
| 22.08.2025 | 68,95 | 70,05 | 68,95 | 69,05 | 0,00% | 77,00 |
| 21.08.2025 | 69,35 | 69,35 | 69,05 | 69,05 | -0,58% | - |
| 20.08.2025 | 68,20 | 69,45 | 68,20 | 69,45 | 2,13% | 29,00 |
| 19.08.2025 | 69,15 | 69,15 | 68,00 | 68,00 | -1,66% | - |
| 18.08.2025 | 67,70 | 69,15 | 67,70 | 69,15 | 2,14% | 7,00 |
| 15.08.2025 | 67,40 | 67,90 | 67,40 | 67,70 | 0,67% | 20,00 |
| 14.08.2025 | 66,60 | 67,25 | 66,60 | 67,25 | 0,75% | 1,00 |
| 13.08.2025 | 66,60 | 67,15 | 66,60 | 66,75 | 0,38% | 10,00 |
| 12.08.2025 | 66,45 | 66,50 | 66,45 | 66,50 | 0,45% | - |
| 11.08.2025 | 65,40 | 66,20 | 65,40 | 66,20 | 1,46% | - |
| 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% | - |