42,630€
1,21%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 44,25 | 44,48 | 44,25 | 44,48 | -1,35% | - |
| 14.11.2024 | 44,71 | 45,09 | 44,71 | 45,09 | 0,60% | - |
| 13.11.2024 | 43,98 | 44,82 | 43,98 | 44,82 | 1,79% | - |
| 12.11.2024 | 45,53 | 45,53 | 43,94 | 44,03 | -3,44% | 130,00 |
| 11.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,13% | - |
| 08.11.2024 | 44,92 | 45,09 | 44,92 | 45,09 | 1,33% | - |
| 07.11.2024 | 44,74 | 44,74 | 44,50 | 44,50 | -1,37% | - |
| 06.11.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -0,11% | - |
| 05.11.2024 | 45,17 | 45,17 | 45,17 | 45,17 | 0,58% | - |
| 04.11.2024 | 45,01 | 45,01 | 44,91 | 44,91 | -0,33% | - |
| 01.11.2024 | 44,49 | 45,06 | 44,49 | 45,06 | 0,92% | - |
| 31.10.2024 | 44,87 | 44,87 | 44,65 | 44,65 | -0,42% | - |
| 30.10.2024 | 44,74 | 44,84 | 44,74 | 44,84 | 1,84% | - |
| 29.10.2024 | 44,64 | 44,64 | 44,03 | 44,03 | -0,54% | - |
| 28.10.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -1,56% | - |
| 25.10.2024 | 44,97 | 44,97 | 44,97 | 44,97 | -3,44% | - |
| 24.10.2024 | 46,79 | 46,79 | 46,57 | 46,57 | -0,49% | 44,00 |
| 23.10.2024 | 47,18 | 47,18 | 46,80 | 46,80 | -1,56% | - |
| 22.10.2024 | 47,33 | 47,54 | 47,33 | 47,54 | 0,04% | - |
| 21.10.2024 | 47,63 | 47,63 | 47,52 | 47,52 | -0,56% | - |
| 18.10.2024 | 47,79 | 47,79 | 47,79 | 47,79 | -1,28% | - |
| 17.10.2024 | 47,76 | 48,41 | 47,76 | 48,41 | 1,81% | 23,00 |
| 16.10.2024 | 47,14 | 47,55 | 47,14 | 47,55 | 0,93% | - |
| 15.10.2024 | 47,55 | 47,55 | 47,11 | 47,11 | -1,44% | - |
| 14.10.2024 | 48,11 | 48,11 | 47,80 | 47,80 | -0,77% | 1.000,00 |
| 11.10.2024 | 48,17 | 48,17 | 48,17 | 48,17 | -0,25% | - |
| 10.10.2024 | 48,77 | 48,77 | 48,29 | 48,29 | -0,45% | - |
| 09.10.2024 | 48,87 | 48,87 | 48,51 | 48,51 | 0,08% | - |
| 08.10.2024 | 47,76 | 48,47 | 47,76 | 48,47 | 1,66% | - |
| 07.10.2024 | 47,48 | 47,68 | 47,48 | 47,68 | -0,91% | - |
| 04.10.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 1,20% | 210,00 |
| 03.10.2024 | 47,70 | 47,70 | 47,55 | 47,55 | -0,06% | - |
| 02.10.2024 | 48,22 | 48,22 | 47,50 | 47,58 | -2,56% | 250,00 |
| 01.10.2024 | 49,20 | 49,20 | 48,83 | 48,83 | -0,63% | 50,00 |
| 30.09.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 0,94% | - |
| 27.09.2024 | 49,73 | 49,73 | 48,68 | 48,68 | -1,28% | - |
| 26.09.2024 | 49,88 | 49,88 | 49,31 | 49,31 | -0,64% | - |
| 25.09.2024 | 49,12 | 49,63 | 49,12 | 49,63 | 5,69% | - |
| 24.09.2024 | 47,35 | 47,35 | 46,79 | 46,96 | -0,25% | 60,00 |
| 23.09.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -0,25% | - |
| 20.09.2024 | 47,35 | 47,35 | 47,20 | 47,20 | 0,62% | - |
| 19.09.2024 | 46,91 | 46,91 | 46,91 | 46,91 | 0,45% | - |
| 18.09.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,45% | 9,00 |
| 17.09.2024 | 47,26 | 47,26 | 46,49 | 46,49 | -2,39% | - |
| 16.09.2024 | 46,70 | 47,63 | 46,70 | 47,63 | 2,92% | - |
| 13.09.2024 | 46,48 | 46,48 | 46,28 | 46,28 | -2,42% | - |
| 12.09.2024 | 47,43 | 47,43 | 47,43 | 47,43 | 0,17% | - |
| 11.09.2024 | 47,77 | 47,77 | 47,35 | 47,35 | -2,05% | - |
| 10.09.2024 | 48,72 | 48,72 | 48,00 | 48,34 | -0,27% | 2,00 |
| 09.09.2024 | 48,47 | 48,47 | 48,47 | 48,47 | 0,81% | - |
| 06.09.2024 | 48,10 | 48,10 | 48,08 | 48,08 | -0,31% | - |
| 05.09.2024 | 48,37 | 48,37 | 48,23 | 48,23 | 0,12% | 100,00 |
| 04.09.2024 | 48,23 | 48,23 | 48,17 | 48,17 | -0,19% | - |
| 03.09.2024 | 48,12 | 48,26 | 48,12 | 48,26 | 0,19% | - |
| 02.09.2024 | 47,92 | 48,17 | 47,92 | 48,17 | 0,25% | 130,00 |
| 30.08.2024 | 47,59 | 48,05 | 47,59 | 48,05 | 1,50% | 50,00 |
| 29.08.2024 | 47,08 | 47,60 | 47,08 | 47,34 | 1,11% | 100,00 |
| 28.08.2024 | 46,51 | 46,82 | 46,51 | 46,82 | 0,52% | - |
| 27.08.2024 | 46,60 | 46,60 | 46,58 | 46,58 | -0,21% | - |
| 26.08.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 0,00% | - |
| 23.08.2024 | 46,48 | 46,80 | 46,48 | 46,68 | 0,26% | 275,00 |
| 22.08.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 0,43% | - |
| 21.08.2024 | 46,40 | 46,40 | 46,36 | 46,36 | -0,17% | - |
| 20.08.2024 | 46,75 | 46,75 | 46,44 | 46,44 | -0,26% | - |
| 19.08.2024 | 47,18 | 47,18 | 45,99 | 46,56 | -0,47% | 87,00 |
| 16.08.2024 | 46,50 | 46,78 | 46,50 | 46,78 | 1,04% | 200,00 |
| 15.08.2024 | 46,08 | 46,30 | 46,08 | 46,30 | 0,76% | 50,00 |
| 14.08.2024 | 45,17 | 45,95 | 45,17 | 45,95 | 4,17% | - |
| 13.08.2024 | 44,11 | 44,11 | 44,11 | 44,11 | 0,92% | - |
| 12.08.2024 | 44,07 | 44,07 | 43,71 | 43,71 | -1,06% | - |
| 09.08.2024 | 43,87 | 44,18 | 43,87 | 44,18 | 2,77% | - |
| 08.08.2024 | 42,99 | 42,99 | 42,99 | 42,99 | 1,06% | - |
| 07.08.2024 | 42,96 | 42,96 | 42,54 | 42,54 | -0,65% | - |
| 06.08.2024 | 42,37 | 42,82 | 42,37 | 42,82 | 2,22% | - |
| 05.08.2024 | 41,89 | 41,89 | 41,89 | 41,89 | -0,99% | 2,00 |