68,050€
-1,02%
Echtzeit-Aktienkurs ORIOR AG SF 4
Bid:
Ask:
Aktienkurse zur ORIOR AG SF 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 68,75 | 68,75 | 68,00 | 68,05 | -1,02% | - |
| 16.05.2024 | 68,50 | 69,00 | 68,15 | 68,75 | 0,36% | - |
| 15.05.2024 | 68,10 | 68,75 | 67,90 | 68,50 | 0,59% | - |
| 14.05.2024 | 67,95 | 68,75 | 67,65 | 68,10 | 0,22% | - |
| 13.05.2024 | 68,20 | 69,05 | 67,70 | 67,95 | -0,37% | 30,00 |
| 10.05.2024 | 67,85 | 68,50 | 67,85 | 68,20 | 0,37% | - |
| 09.05.2024 | 67,45 | 68,25 | 67,40 | 67,95 | 0,67% | - |
| 08.05.2024 | 67,25 | 68,25 | 67,20 | 67,50 | 0,37% | - |
| 07.05.2024 | 67,00 | 67,55 | 66,15 | 67,25 | 0,37% | - |
| 06.05.2024 | 66,75 | 68,25 | 66,75 | 67,00 | 0,37% | - |
| 03.05.2024 | 66,65 | 67,20 | 66,45 | 66,75 | 0,00% | - |
| 02.05.2024 | 66,95 | 67,25 | 65,85 | 66,75 | -0,22% | - |
| 30.04.2024 | 65,80 | 67,25 | 65,70 | 66,90 | 1,67% | - |
| 29.04.2024 | 64,90 | 65,90 | 64,90 | 65,80 | 1,54% | - |
| 26.04.2024 | 65,15 | 65,40 | 64,70 | 64,80 | -0,92% | - |
| 25.04.2024 | 65,60 | 65,70 | 64,55 | 65,40 | -0,30% | - |
| 24.04.2024 | 64,80 | 65,95 | 64,50 | 65,60 | 1,16% | - |
| 23.04.2024 | 66,55 | 66,65 | 64,55 | 64,85 | -2,63% | - |
| 22.04.2024 | 65,65 | 66,75 | 65,40 | 66,60 | 1,45% | - |
| 19.04.2024 | 63,80 | 65,70 | 63,40 | 65,65 | 2,90% | - |
| 18.04.2024 | 64,00 | 64,40 | 63,80 | 63,80 | -0,31% | - |
| 17.04.2024 | 62,70 | 64,55 | 62,60 | 64,00 | 2,07% | - |
| 16.04.2024 | 63,00 | 63,55 | 62,40 | 62,70 | -0,32% | - |
| 15.04.2024 | 64,15 | 64,45 | 62,75 | 62,90 | -1,87% | - |
| 12.04.2024 | 63,95 | 64,75 | 63,70 | 64,10 | 0,23% | - |
| 11.04.2024 | 64,20 | 64,35 | 63,60 | 63,95 | -0,08% | - |
| 10.04.2024 | 64,00 | 64,75 | 63,75 | 64,00 | -0,31% | - |
| 09.04.2024 | 64,50 | 64,70 | 63,90 | 64,20 | -0,47% | - |
| 08.04.2024 | 65,00 | 65,30 | 64,15 | 64,50 | -0,77% | - |
| 05.04.2024 | 65,85 | 66,25 | 64,95 | 65,00 | -1,29% | - |
| 04.04.2024 | 67,35 | 67,65 | 65,55 | 65,85 | -2,23% | - |
| 03.04.2024 | 67,75 | 67,80 | 67,20 | 67,35 | -0,59% | - |
| 02.04.2024 | 68,25 | 68,95 | 67,65 | 67,75 | -0,73% | - |
| 28.03.2024 | 67,55 | 68,45 | 67,45 | 68,25 | 1,04% | - |
| 27.03.2024 | 67,25 | 67,55 | 66,40 | 67,55 | 0,52% | - |
| 26.03.2024 | 66,90 | 68,00 | 66,60 | 67,20 | 0,45% | - |
| 25.03.2024 | 65,65 | 67,00 | 65,20 | 66,90 | 1,90% | - |
| 22.03.2024 | 64,00 | 65,80 | 63,80 | 65,65 | 2,58% | - |
| 21.03.2024 | 64,50 | 64,65 | 63,25 | 64,00 | -0,78% | - |
| 20.03.2024 | 63,85 | 64,55 | 63,50 | 64,50 | 1,02% | - |
| 19.03.2024 | 64,50 | 65,05 | 63,75 | 63,85 | -1,16% | - |
| 18.03.2024 | 65,10 | 65,70 | 64,50 | 64,60 | -0,77% | - |
| 15.03.2024 | 64,45 | 65,55 | 64,20 | 65,10 | 1,01% | - |
| 14.03.2024 | 68,00 | 68,10 | 63,90 | 64,45 | -5,22% | 148,00 |
| 13.03.2024 | 69,40 | 69,70 | 67,80 | 68,00 | -2,02% | - |
| 12.03.2024 | 68,95 | 69,55 | 68,90 | 69,40 | 0,65% | - |
| 11.03.2024 | 68,90 | 69,20 | 68,05 | 68,95 | 0,07% | - |
| 08.03.2024 | 69,45 | 70,50 | 68,60 | 68,90 | -0,79% | - |
| 07.03.2024 | 68,70 | 69,60 | 68,65 | 69,45 | 0,94% | - |
| 06.03.2024 | 68,75 | 69,45 | 68,35 | 68,80 | 0,15% | - |
| 05.03.2024 | 68,50 | 69,25 | 67,95 | 68,70 | 0,07% | - |
| 04.03.2024 | 68,30 | 68,85 | 68,00 | 68,65 | 0,59% | - |
| 01.03.2024 | 68,15 | 68,60 | 67,35 | 68,25 | 0,44% | - |
| 29.02.2024 | 68,00 | 68,50 | 67,30 | 67,95 | -0,07% | - |
| 28.02.2024 | 68,30 | 68,35 | 67,25 | 68,00 | -0,51% | - |
| 27.02.2024 | 67,85 | 68,60 | 67,60 | 68,35 | 0,74% | - |
| 26.02.2024 | 67,90 | 67,95 | 66,60 | 67,85 | -0,07% | - |
| 23.02.2024 | 67,95 | 68,05 | 66,65 | 67,90 | -0,07% | - |
| 22.02.2024 | 67,40 | 68,20 | 67,15 | 67,95 | 0,74% | - |
| 21.02.2024 | 69,10 | 69,15 | 66,90 | 67,45 | -2,39% | - |
| 20.02.2024 | 69,50 | 69,85 | 68,75 | 69,10 | -0,58% | - |
| 19.02.2024 | 69,40 | 70,00 | 69,10 | 69,50 | 0,14% | - |
| 16.02.2024 | 69,85 | 70,05 | 69,25 | 69,40 | -0,72% | - |
| 15.02.2024 | 70,40 | 70,50 | 69,20 | 69,90 | -0,78% | - |
| 14.02.2024 | 68,85 | 70,45 | 68,85 | 70,45 | 2,32% | - |
| 13.02.2024 | 69,70 | 69,85 | 68,80 | 68,85 | -1,15% | - |
| 12.02.2024 | 69,60 | 70,00 | 69,55 | 69,65 | 0,07% | - |
| 09.02.2024 | 70,45 | 70,90 | 69,55 | 69,60 | -1,21% | - |
| 08.02.2024 | 70,05 | 70,75 | 69,85 | 70,45 | 0,64% | - |
| 07.02.2024 | 71,45 | 71,45 | 69,95 | 70,00 | -1,89% | - |
| 06.02.2024 | 71,35 | 71,65 | 70,65 | 71,35 | 0,14% | - |
| 05.02.2024 | 70,15 | 71,35 | 70,05 | 71,25 | 1,57% | - |
| 02.02.2024 | 71,10 | 71,10 | 70,15 | 70,15 | -1,06% | - |
| 01.02.2024 | 71,65 | 71,75 | 70,60 | 70,90 | -1,05% | - |
| 31.01.2024 | 71,45 | 72,35 | 70,85 | 71,65 | 0,28% | - |
| 30.01.2024 | 72,45 | 72,80 | 71,45 | 71,45 | -1,38% | - |
| 29.01.2024 | 71,85 | 72,90 | 71,85 | 72,45 | 0,56% | 16,00 |
| 26.01.2024 | 71,65 | 72,40 | 71,10 | 72,05 | 0,56% | - |
| 25.01.2024 | 71,65 | 72,30 | 71,50 | 71,65 | 0,00% | - |
| 24.01.2024 | 74,55 | 74,55 | 70,70 | 71,65 | -3,37% | 190,00 |
| 23.01.2024 | 74,40 | 74,95 | 73,75 | 74,15 | -0,27% | - |
| 22.01.2024 | 75,35 | 75,50 | 74,35 | 74,35 | -1,39% | - |
| 19.01.2024 | 76,60 | 76,75 | 75,20 | 75,40 | -1,63% | - |
| 18.01.2024 | 77,00 | 77,65 | 76,50 | 76,65 | -0,45% | - |
| 17.01.2024 | 77,85 | 78,00 | 76,40 | 77,00 | -1,22% | - |
| 16.01.2024 | 78,70 | 78,95 | 77,75 | 77,95 | -0,95% | - |
| 15.01.2024 | 80,35 | 80,75 | 78,50 | 78,70 | -2,05% | - |
| 12.01.2024 | 81,10 | 81,65 | 80,25 | 80,35 | -0,92% | - |
| 11.01.2024 | 80,25 | 82,20 | 80,25 | 81,10 | 1,06% | - |
| 10.01.2024 | 80,30 | 80,40 | 79,60 | 80,25 | -0,19% | - |
| 09.01.2024 | 79,55 | 80,50 | 79,35 | 80,40 | 1,07% | - |
| 08.01.2024 | 77,35 | 79,65 | 77,00 | 79,55 | 2,12% | - |
| 05.01.2024 | 77,45 | 77,90 | 76,70 | 77,90 | 0,52% | - |
| 04.01.2024 | 78,30 | 78,45 | 77,35 | 77,50 | -1,02% | - |
| 03.01.2024 | 78,50 | 78,80 | 77,40 | 78,30 | -0,25% | - |
| 02.01.2024 | 78,55 | 78,95 | 77,80 | 78,50 | 0,06% | - |
| 29.12.2023 | 78,30 | 78,45 | 77,60 | 78,45 | 0,32% | - |
| 28.12.2023 | 76,85 | 78,50 | 76,85 | 78,20 | 1,76% | - |
| 27.12.2023 | 77,25 | 77,85 | 75,50 | 76,85 | -0,45% | - |
| 22.12.2023 | 75,40 | 77,25 | 74,95 | 77,20 | 2,39% | - |