33,600€
4,35%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 28.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 27.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -5,99% | - |
| 26.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 25.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 22.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 21.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 20.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 19.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 18.05.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 3,31% | 120,00 |
| 15.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 13.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 12.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 8,33% | - |
| 11.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 08.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 07.05.2026 | 28,00 | 29,40 | 28,00 | 29,40 | 6,52% | 16,00 |
| 06.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 30.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 29.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 28.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 12,70% | - |
| 27.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 23.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 22.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 21.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 20.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 17.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 16.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 15.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 14.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 13.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 08.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 07.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 01.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 31.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 30.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 27.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 25.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 24.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 23.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 20.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 18.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 17.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 13.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 12.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 11.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 10.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 06.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 05.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 03.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 02.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 27.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 25.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 24.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 19.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 18.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 17.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 140,00 |
| 13.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 12.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 11.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 10.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 9,02% | - |
| 09.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 06.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 05.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 04.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 03.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 02.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 29.01.2026 | 25,40 | 25,60 | 24,80 | 25,60 | 3,23% | - |
| 28.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 23.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 22.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 20.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 15.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 12.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 09.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 08.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |