17,900€
3,47%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 08.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 06.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 05.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 02.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 30.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 25.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 24.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 23.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 22.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 16.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 15.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 14.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 11.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -6,40% | - |
| 10.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | - |
| 09.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 08.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 07.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -8,05% | - |
| 04.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
| 03.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 02.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 01.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 27.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 26.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 25.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 20.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 19.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 17.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 14.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 13.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 05.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 04.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -79,80% | - |
| 03.03.2025 | 98,00 | 98,00 | 98,00 | 98,00 | 1,03% | - |
| 28.02.2025 | 97,00 | 97,00 | 97,00 | 97,00 | 400,00% | - |
| 27.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 26.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 25.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 24.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 17.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 14.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 13.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 12.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 11.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 10.02.2025 | 19,70 | 20,60 | 19,70 | 20,60 | 3,00% | 10,00 |
| 07.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 06.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 05.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 03.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 31.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 30.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 27.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 24.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 23.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 21.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 20.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 17.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 15.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 13.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 10.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 09.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 30.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 23.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 20.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 17.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 16.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 13.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 12.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |