32,900€
4,78%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,90 | 32,90 | 32,00 | 32,90 | 4,78% | - |
| 20.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 19.10.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 16.10.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 15.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 14.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 13.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 12.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 09.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 08.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 07.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 06.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 05.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 01.10.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 30.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 29.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 28.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 25.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 24.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 23.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 22.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 21.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 17.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 16.09.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 15.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 14.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 11.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 10.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 09.09.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 08.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 07.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 04.09.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 1,18% | 115,00 |
| 03.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 02.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 01.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 31.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 28.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 27.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 26.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 25.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 24.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 21.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 20.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 19.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 18.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 17.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 14.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 13.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 12.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 11.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 10.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 07.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 06.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 05.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 04.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 03.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 31.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 30.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 29.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 28.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 27.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 24.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 23.07.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 1,74% | 115,00 |
| 22.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 21.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 20.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 17.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | - |
| 16.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 15.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 14.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 13.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 10.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 09.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 08.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 07.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 06.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 03.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 01.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 30.06.2026 | 32,60 | 33,80 | 32,60 | 33,80 | 4,97% | 60,00 |
| 29.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 26.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 25.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 24.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 23.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 22.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 19.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 18.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 17.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 16.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 15.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 12.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 11.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 10.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -6,36% | - |
| 09.06.2026 | 32,80 | 34,60 | 32,80 | 34,60 | 8,81% | 89,00 |
| 08.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 05.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 04.06.2026 | 32,60 | 33,40 | 32,60 | 33,40 | -3,47% | 120,00 |