41,700€
0,66%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 43,70 | 43,85 | 41,88 | 42,43 | -2,97% | - |
| 07.01.2025 | 43,20 | 43,88 | 42,78 | 43,73 | 1,10% | - |
| 06.01.2025 | 43,30 | 43,48 | 42,68 | 43,25 | -0,12% | - |
| 03.01.2025 | 43,98 | 44,78 | 43,28 | 43,30 | -1,53% | - |
| 02.01.2025 | 43,78 | 44,03 | 43,58 | 43,98 | 0,63% | 321,00 |
| 30.12.2024 | 44,18 | 44,53 | 43,70 | 43,70 | -1,08% | - |
| 27.12.2024 | 43,88 | 44,35 | 43,50 | 44,18 | 0,68% | - |
| 23.12.2024 | 43,60 | 44,33 | 43,45 | 43,88 | 0,80% | - |
| 20.12.2024 | 43,28 | 44,68 | 43,18 | 43,53 | 0,17% | - |
| 19.12.2024 | 43,48 | 43,65 | 42,78 | 43,45 | -0,29% | 25,00 |
| 18.12.2024 | 44,05 | 44,30 | 43,28 | 43,58 | -1,08% | 15,00 |
| 17.12.2024 | 44,53 | 45,10 | 43,85 | 44,05 | -1,07% | - |
| 16.12.2024 | 43,80 | 44,65 | 42,95 | 44,53 | 1,77% | - |
| 13.12.2024 | 44,35 | 45,28 | 43,65 | 43,75 | -1,35% | - |
| 12.12.2024 | 43,90 | 45,13 | 43,80 | 44,35 | 1,03% | - |
| 11.12.2024 | 43,58 | 44,55 | 43,00 | 43,90 | 0,75% | - |
| 10.12.2024 | 46,25 | 46,58 | 43,35 | 43,58 | -5,89% | - |
| 09.12.2024 | 46,80 | 46,95 | 45,80 | 46,30 | -1,07% | - |
| 06.12.2024 | 46,55 | 49,03 | 46,48 | 46,80 | 0,54% | - |
| 05.12.2024 | 44,73 | 47,50 | 44,13 | 46,55 | 4,20% | 500,00 |
| 04.12.2024 | 44,63 | 45,15 | 44,63 | 44,68 | 0,11% | - |
| 03.12.2024 | 44,18 | 45,23 | 44,08 | 44,63 | 1,02% | - |
| 02.12.2024 | 44,20 | 44,53 | 43,33 | 44,18 | -0,06% | - |
| 29.11.2024 | 44,35 | 45,03 | 43,95 | 44,20 | -0,34% | - |
| 28.11.2024 | 44,28 | 44,68 | 44,08 | 44,35 | 0,17% | - |
| 27.11.2024 | 43,08 | 44,40 | 42,83 | 44,28 | 2,79% | - |
| 26.11.2024 | 42,53 | 43,25 | 42,15 | 43,08 | 0,70% | - |
| 25.11.2024 | 41,03 | 43,05 | 40,90 | 42,78 | 4,20% | 12,00 |
| 22.11.2024 | 41,10 | 41,93 | 40,30 | 41,05 | -0,12% | - |
| 21.11.2024 | 41,43 | 42,70 | 40,08 | 41,10 | -0,84% | - |
| 20.11.2024 | 40,40 | 41,68 | 39,50 | 41,45 | 2,60% | - |
| 19.11.2024 | 41,23 | 41,83 | 39,63 | 40,40 | -1,58% | - |
| 18.11.2024 | 39,93 | 41,38 | 39,35 | 41,05 | 2,95% | - |
| 15.11.2024 | 39,28 | 40,73 | 38,90 | 39,88 | 1,53% | - |
| 14.11.2024 | 41,58 | 41,63 | 39,05 | 39,28 | -5,53% | - |
| 13.11.2024 | 40,20 | 42,00 | 39,48 | 41,58 | 3,48% | - |
| 12.11.2024 | 41,30 | 41,30 | 39,45 | 40,18 | -2,72% | - |
| 11.11.2024 | 41,93 | 42,55 | 39,83 | 41,30 | -1,55% | - |
| 08.11.2024 | 42,05 | 42,08 | 40,65 | 41,95 | -0,36% | - |
| 07.11.2024 | 43,93 | 44,00 | 41,88 | 42,10 | -4,26% | 12,00 |
| 06.11.2024 | 44,20 | 44,98 | 43,75 | 43,98 | -1,07% | - |
| 05.11.2024 | 46,55 | 46,68 | 44,33 | 44,45 | -4,56% | - |
| 04.11.2024 | 46,68 | 46,83 | 45,95 | 46,58 | -0,21% | - |
| 01.11.2024 | 46,60 | 46,88 | 45,35 | 46,68 | 0,16% | - |
| 31.10.2024 | 46,40 | 46,60 | 45,43 | 46,60 | 0,43% | - |
| 30.10.2024 | 47,60 | 47,68 | 46,00 | 46,40 | -2,73% | 11,00 |
| 29.10.2024 | 48,28 | 48,38 | 47,63 | 47,70 | -1,19% | - |
| 28.10.2024 | 48,85 | 49,10 | 47,75 | 48,28 | -1,18% | - |
| 25.10.2024 | 48,90 | 49,40 | 48,28 | 48,85 | -0,15% | - |
| 24.10.2024 | 49,10 | 50,00 | 48,85 | 48,93 | -0,41% | - |
| 23.10.2024 | 49,55 | 50,10 | 49,05 | 49,13 | -0,76% | - |
| 22.10.2024 | 50,25 | 50,50 | 48,53 | 49,50 | -1,44% | 11,00 |
| 21.10.2024 | 50,03 | 50,85 | 50,00 | 50,23 | 0,30% | - |
| 18.10.2024 | 50,40 | 51,35 | 49,68 | 50,08 | -0,64% | - |
| 17.10.2024 | 50,75 | 51,00 | 49,53 | 50,40 | -0,79% | - |
| 16.10.2024 | 51,80 | 51,80 | 50,25 | 50,80 | -1,93% | - |
| 15.10.2024 | 51,75 | 52,00 | 51,25 | 51,80 | 0,10% | - |
| 14.10.2024 | 52,05 | 52,30 | 51,05 | 51,75 | -0,38% | - |
| 11.10.2024 | 51,80 | 52,50 | 51,25 | 51,95 | 0,29% | - |
| 10.10.2024 | 51,90 | 52,10 | 51,60 | 51,80 | -0,19% | - |
| 09.10.2024 | 52,50 | 52,50 | 51,50 | 51,90 | -1,14% | - |
| 08.10.2024 | 53,25 | 53,40 | 52,35 | 52,50 | -1,50% | - |
| 07.10.2024 | 53,60 | 53,95 | 53,20 | 53,30 | -0,56% | - |
| 04.10.2024 | 53,20 | 54,20 | 53,10 | 53,60 | 0,75% | - |
| 03.10.2024 | 53,55 | 53,80 | 53,00 | 53,20 | -1,39% | - |
| 02.10.2024 | 54,20 | 54,50 | 53,30 | 53,95 | -0,46% | - |
| 01.10.2024 | 54,75 | 54,95 | 54,10 | 54,20 | -1,00% | - |
| 30.09.2024 | 55,30 | 55,70 | 54,25 | 54,75 | -0,82% | - |
| 27.09.2024 | 55,35 | 56,80 | 54,70 | 55,20 | -0,18% | - |
| 26.09.2024 | 52,85 | 55,40 | 52,85 | 55,30 | 4,64% | - |
| 25.09.2024 | 51,85 | 52,90 | 51,25 | 52,85 | 1,93% | - |
| 24.09.2024 | 50,90 | 52,25 | 50,65 | 51,85 | 2,27% | - |
| 23.09.2024 | 51,45 | 51,60 | 50,30 | 50,70 | -1,36% | 60,00 |
| 20.09.2024 | 51,75 | 52,10 | 50,85 | 51,40 | -0,58% | - |
| 19.09.2024 | 52,65 | 52,95 | 51,35 | 51,70 | -1,80% | 10,00 |
| 18.09.2024 | 54,20 | 54,35 | 52,30 | 52,65 | -2,95% | - |
| 17.09.2024 | 54,75 | 55,10 | 54,15 | 54,25 | -0,91% | - |
| 16.09.2024 | 55,60 | 56,30 | 54,65 | 54,75 | -1,53% | 40,00 |
| 13.09.2024 | 55,00 | 56,10 | 54,85 | 55,60 | 1,18% | - |