15,230€
-1,30%
Echtzeit-Aktienkurs ORIOR AG SF 4
Bid:
Ask:
Aktienkurse zur ORIOR AG SF 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 15,38 | 15,39 | 14,84 | 15,21 | -1,43% | - |
| 30.05.2025 | 15,46 | 15,97 | 15,37 | 15,43 | -0,19% | - |
| 29.05.2025 | 15,70 | 15,93 | 15,41 | 15,46 | -0,13% | - |
| 28.05.2025 | 16,17 | 16,19 | 15,44 | 15,48 | -4,27% | - |
| 27.05.2025 | 15,48 | 16,55 | 15,36 | 16,17 | 4,46% | - |
| 26.05.2025 | 16,43 | 16,43 | 15,39 | 15,48 | -3,85% | 33,00 |
| 23.05.2025 | 16,45 | 16,50 | 16,08 | 16,10 | -2,01% | - |
| 22.05.2025 | 16,51 | 16,75 | 16,38 | 16,43 | -0,48% | - |
| 21.05.2025 | 16,70 | 16,83 | 16,31 | 16,51 | -1,14% | - |
| 20.05.2025 | 16,48 | 16,91 | 16,19 | 16,70 | 1,09% | - |
| 19.05.2025 | 16,40 | 17,17 | 16,14 | 16,52 | 2,93% | 900,00 |
| 16.05.2025 | 16,62 | 17,16 | 16,02 | 16,05 | -3,43% | - |
| 15.05.2025 | 17,02 | 17,32 | 16,45 | 16,62 | -2,35% | - |
| 14.05.2025 | 17,74 | 18,16 | 16,90 | 17,02 | -4,06% | - |
| 13.05.2025 | 17,74 | 18,15 | 17,48 | 17,74 | -0,11% | - |
| 12.05.2025 | 17,55 | 18,09 | 17,51 | 17,76 | 1,20% | - |
| 09.05.2025 | 17,68 | 17,89 | 16,93 | 17,55 | -0,51% | - |
| 08.05.2025 | 17,18 | 18,00 | 17,11 | 17,64 | 2,68% | - |
| 07.05.2025 | 20,35 | 20,38 | 17,03 | 17,18 | -15,27% | 30,00 |
| 06.05.2025 | 19,21 | 21,40 | 17,95 | 20,28 | 5,43% | 49,00 |
| 05.05.2025 | 20,23 | 20,40 | 19,21 | 19,23 | -5,27% | - |
| 02.05.2025 | 20,23 | 20,33 | 18,67 | 20,30 | 1,17% | 60,00 |
| 30.04.2025 | 18,62 | 20,38 | 18,56 | 20,07 | 7,76% | - |
| 29.04.2025 | 18,11 | 18,80 | 18,09 | 18,62 | 2,70% | 80,00 |
| 28.04.2025 | 17,47 | 18,44 | 17,41 | 18,13 | 3,72% | - |
| 25.04.2025 | 17,46 | 17,88 | 17,32 | 17,48 | 0,17% | - |
| 24.04.2025 | 17,18 | 17,55 | 16,90 | 17,45 | 1,39% | - |
| 23.04.2025 | 18,92 | 18,92 | 17,08 | 17,21 | -7,52% | - |
| 22.04.2025 | 17,45 | 18,91 | 17,05 | 18,61 | 6,77% | - |
| 17.04.2025 | 17,65 | 17,86 | 17,31 | 17,43 | -1,41% | - |
| 16.04.2025 | 18,08 | 18,08 | 17,53 | 17,68 | -2,21% | - |
| 15.04.2025 | 18,14 | 18,32 | 17,49 | 18,08 | -0,28% | - |
| 14.04.2025 | 17,61 | 18,92 | 17,61 | 18,13 | 2,95% | 44,00 |
| 11.04.2025 | 18,88 | 18,93 | 17,30 | 17,61 | -6,18% | 100,00 |
| 10.04.2025 | 18,79 | 19,58 | 18,52 | 18,77 | 0,70% | 360,00 |
| 09.04.2025 | 18,46 | 18,83 | 18,18 | 18,64 | 0,27% | - |
| 08.04.2025 | 19,27 | 19,27 | 18,33 | 18,59 | -3,38% | - |
| 07.04.2025 | 18,48 | 19,50 | 18,48 | 19,24 | 0,47% | - |
| 04.04.2025 | 20,65 | 20,70 | 19,13 | 19,15 | -7,26% | - |
| 03.04.2025 | 20,73 | 21,33 | 20,02 | 20,65 | -0,36% | - |
| 02.04.2025 | 21,83 | 21,93 | 20,60 | 20,73 | -5,04% | 24,00 |
| 01.04.2025 | 22,40 | 22,45 | 21,55 | 21,83 | -2,89% | - |
| 31.03.2025 | 23,00 | 23,05 | 22,23 | 22,48 | -3,12% | 22,00 |
| 28.03.2025 | 22,68 | 23,25 | 22,38 | 23,20 | 2,32% | - |
| 27.03.2025 | 21,50 | 22,93 | 21,23 | 22,68 | 5,47% | - |
| 26.03.2025 | 21,73 | 22,55 | 21,15 | 21,50 | -1,04% | - |
| 25.03.2025 | 20,68 | 21,75 | 19,43 | 21,73 | 5,08% | - |
| 24.03.2025 | 20,80 | 21,13 | 20,48 | 20,68 | -0,60% | - |
| 21.03.2025 | 21,23 | 21,65 | 20,75 | 20,80 | -1,89% | 100,00 |
| 20.03.2025 | 22,25 | 22,25 | 20,90 | 21,20 | -4,72% | 48,00 |
| 19.03.2025 | 23,88 | 23,88 | 22,18 | 22,25 | -6,61% | 44,00 |
| 18.03.2025 | 24,35 | 24,40 | 23,50 | 23,83 | -2,16% | - |
| 17.03.2025 | 25,45 | 25,95 | 23,50 | 24,35 | -4,32% | 14,00 |
| 14.03.2025 | 23,98 | 25,68 | 23,95 | 25,45 | 6,15% | - |
| 13.03.2025 | 25,58 | 25,58 | 23,88 | 23,98 | -6,26% | 3.017,00 |
| 12.03.2025 | 26,18 | 26,33 | 25,18 | 25,58 | -2,29% | 20,00 |
| 11.03.2025 | 26,38 | 26,65 | 25,28 | 26,18 | -0,76% | - |
| 10.03.2025 | 27,43 | 27,45 | 25,68 | 26,38 | -3,92% | - |
| 07.03.2025 | 27,50 | 27,90 | 26,30 | 27,45 | -0,27% | 20,00 |
| 06.03.2025 | 28,68 | 29,45 | 26,78 | 27,53 | -4,01% | 19,00 |
| 05.03.2025 | 35,05 | 35,33 | 28,45 | 28,68 | -17,90% | 135,00 |
| 04.03.2025 | 32,75 | 35,20 | 32,60 | 34,93 | 6,40% | - |
| 03.03.2025 | 31,65 | 33,05 | 31,18 | 32,83 | 3,39% | - |
| 28.02.2025 | 32,98 | 32,98 | 31,30 | 31,75 | -3,79% | - |
| 27.02.2025 | 44,80 | 44,80 | 31,90 | 33,00 | -26,17% | 1.289,00 |
| 26.02.2025 | 45,25 | 45,60 | 44,70 | 44,70 | -1,11% | 250,00 |
| 25.02.2025 | 45,23 | 45,35 | 44,83 | 45,20 | 0,00% | 20,00 |
| 24.02.2025 | 44,15 | 45,33 | 44,13 | 45,20 | 2,26% | - |
| 21.02.2025 | 43,75 | 44,33 | 43,70 | 44,20 | 1,03% | - |
| 20.02.2025 | 43,88 | 44,15 | 43,38 | 43,75 | -0,28% | 22,00 |
| 19.02.2025 | 43,43 | 43,88 | 43,13 | 43,88 | 1,04% | - |
| 18.02.2025 | 43,55 | 43,88 | 43,38 | 43,43 | -0,29% | 125,00 |
| 17.02.2025 | 44,63 | 44,88 | 43,10 | 43,55 | -2,41% | - |
| 14.02.2025 | 42,98 | 44,75 | 42,93 | 44,63 | 3,78% | - |
| 13.02.2025 | 41,78 | 43,08 | 41,78 | 43,00 | 2,93% | - |
| 12.02.2025 | 42,23 | 42,30 | 41,48 | 41,78 | -1,07% | - |
| 11.02.2025 | 42,10 | 42,30 | 41,78 | 42,23 | 0,30% | - |
| 10.02.2025 | 41,48 | 42,38 | 41,38 | 42,10 | 1,88% | - |
| 07.02.2025 | 41,70 | 41,98 | 41,13 | 41,33 | -0,90% | - |
| 06.02.2025 | 41,50 | 42,40 | 41,25 | 41,70 | 0,66% | 13,00 |
| 05.02.2025 | 41,05 | 41,43 | 40,70 | 41,43 | 0,91% | 196,00 |
| 04.02.2025 | 40,70 | 41,13 | 40,38 | 41,05 | 0,86% | - |
| 03.02.2025 | 40,58 | 41,33 | 40,23 | 40,70 | -2,10% | 40,00 |
| 31.01.2025 | 41,85 | 42,18 | 41,48 | 41,58 | -0,72% | - |
| 30.01.2025 | 41,45 | 42,03 | 41,38 | 41,88 | 0,96% | - |
| 29.01.2025 | 43,13 | 43,18 | 41,45 | 41,48 | -3,71% | - |
| 28.01.2025 | 41,30 | 43,58 | 41,30 | 43,08 | 4,23% | - |
| 27.01.2025 | 40,55 | 41,40 | 40,55 | 41,33 | 1,29% | - |
| 24.01.2025 | 40,95 | 41,58 | 40,75 | 40,80 | -0,43% | - |
| 23.01.2025 | 41,45 | 41,83 | 40,85 | 40,98 | -1,15% | - |
| 22.01.2025 | 41,53 | 41,98 | 41,30 | 41,45 | -0,24% | - |
| 21.01.2025 | 42,10 | 42,20 | 41,18 | 41,55 | -1,42% | - |
| 20.01.2025 | 41,98 | 42,48 | 41,65 | 42,15 | 0,42% | - |
| 17.01.2025 | 41,48 | 42,68 | 41,48 | 41,98 | 1,21% | - |
| 16.01.2025 | 40,80 | 41,80 | 40,80 | 41,48 | 1,53% | - |
| 15.01.2025 | 41,08 | 41,38 | 40,70 | 40,85 | -0,55% | - |
| 14.01.2025 | 41,70 | 42,08 | 41,05 | 41,08 | -1,32% | - |
| 13.01.2025 | 41,00 | 41,95 | 40,95 | 41,63 | 1,28% | - |
| 10.01.2025 | 41,75 | 41,98 | 40,98 | 41,10 | -1,56% | 60,00 |
| 09.01.2025 | 42,43 | 42,43 | 41,65 | 41,75 | -1,59% | - |