13,460€
0,52%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 13,47 | 13,92 | 13,41 | 13,44 | 0,37% | - |
| 24.09.2025 | 13,42 | 13,57 | 13,22 | 13,39 | -0,22% | - |
| 23.09.2025 | 14,29 | 14,38 | 13,24 | 13,42 | -6,09% | - |
| 22.09.2025 | 14,43 | 14,58 | 14,27 | 14,29 | -2,06% | - |
| 19.09.2025 | 14,54 | 14,71 | 14,37 | 14,59 | 1,39% | - |
| 18.09.2025 | 14,58 | 14,64 | 14,36 | 14,39 | -1,17% | - |
| 17.09.2025 | 14,60 | 14,62 | 14,34 | 14,56 | 0,00% | - |
| 16.09.2025 | 14,30 | 14,58 | 14,26 | 14,56 | 1,96% | - |
| 15.09.2025 | 14,52 | 14,84 | 14,27 | 14,28 | -1,45% | - |
| 12.09.2025 | 14,56 | 14,59 | 14,21 | 14,49 | 0,14% | - |
| 11.09.2025 | 14,53 | 14,65 | 14,32 | 14,47 | -0,14% | - |
| 10.09.2025 | 14,85 | 14,91 | 14,42 | 14,49 | -4,42% | - |
| 09.09.2025 | 14,74 | 15,16 | 14,68 | 15,16 | 2,02% | - |
| 08.09.2025 | 15,46 | 15,53 | 14,82 | 14,86 | -3,76% | - |
| 05.09.2025 | 15,24 | 15,44 | 14,95 | 15,44 | 1,18% | - |
| 04.09.2025 | 15,84 | 15,94 | 15,19 | 15,26 | -3,42% | - |
| 03.09.2025 | 16,18 | 16,19 | 15,64 | 15,80 | -2,35% | - |
| 02.09.2025 | 16,03 | 16,31 | 15,89 | 16,18 | 0,56% | - |
| 01.09.2025 | 17,38 | 17,75 | 15,91 | 16,09 | -7,42% | - |
| 29.08.2025 | 18,32 | 18,58 | 17,25 | 17,38 | -5,13% | - |
| 28.08.2025 | 17,80 | 18,83 | 17,78 | 18,32 | 2,92% | 327,00 |
| 27.08.2025 | 16,54 | 18,03 | 16,50 | 17,80 | 7,62% | 4,00 |
| 26.08.2025 | 16,78 | 17,06 | 16,41 | 16,54 | -1,43% | - |
| 25.08.2025 | 16,49 | 17,55 | 16,31 | 16,78 | 1,76% | 3,00 |
| 22.08.2025 | 15,31 | 16,73 | 15,25 | 16,49 | 7,71% | 104,00 |
| 21.08.2025 | 15,83 | 15,92 | 14,82 | 15,31 | -3,41% | - |
| 20.08.2025 | 14,68 | 15,96 | 14,61 | 15,85 | 7,97% | - |
| 19.08.2025 | 14,30 | 15,02 | 14,25 | 14,68 | 2,80% | - |
| 18.08.2025 | 14,04 | 15,03 | 13,99 | 14,28 | 1,85% | 4,00 |
| 15.08.2025 | 13,98 | 14,63 | 13,87 | 14,02 | 0,29% | 2,00 |
| 14.08.2025 | 14,47 | 14,47 | 13,61 | 13,98 | -3,39% | 2,00 |
| 13.08.2025 | 12,91 | 14,60 | 12,86 | 14,47 | 12,08% | 5,00 |
| 12.08.2025 | 12,89 | 13,00 | 12,82 | 12,91 | 0,16% | - |
| 11.08.2025 | 13,15 | 13,17 | 12,85 | 12,89 | -1,83% | - |
| 08.08.2025 | 13,48 | 13,52 | 13,08 | 13,13 | -2,60% | - |
| 07.08.2025 | 13,34 | 13,50 | 12,92 | 13,48 | 1,81% | - |
| 06.08.2025 | 13,40 | 13,55 | 13,18 | 13,24 | -0,90% | - |
| 05.08.2025 | 13,02 | 13,41 | 12,91 | 13,36 | 2,61% | - |
| 04.08.2025 | 13,07 | 13,11 | 12,79 | 13,02 | -0,31% | 1,00 |
| 01.08.2025 | 13,30 | 13,35 | 12,90 | 13,06 | -1,95% | 4,00 |
| 31.07.2025 | 12,98 | 13,41 | 12,97 | 13,32 | 2,46% | - |
| 30.07.2025 | 13,12 | 13,16 | 12,96 | 13,00 | -0,99% | - |
| 29.07.2025 | 13,12 | 13,22 | 12,74 | 13,13 | 0,00% | - |
| 28.07.2025 | 13,20 | 13,57 | 12,88 | 13,13 | 0,38% | - |
| 25.07.2025 | 13,16 | 13,23 | 12,89 | 13,08 | -0,61% | - |
| 24.07.2025 | 13,17 | 13,36 | 12,96 | 13,16 | -0,08% | - |
| 23.07.2025 | 12,66 | 13,17 | 12,57 | 13,17 | 4,03% | - |
| 22.07.2025 | 12,55 | 12,83 | 12,52 | 12,66 | 0,80% | - |
| 21.07.2025 | 12,54 | 12,97 | 12,40 | 12,56 | 0,16% | - |
| 18.07.2025 | 12,45 | 13,02 | 12,22 | 12,54 | 1,05% | - |
| 17.07.2025 | 12,98 | 13,02 | 12,08 | 12,41 | -4,39% | - |
| 16.07.2025 | 13,25 | 13,25 | 12,85 | 12,98 | -2,04% | - |
| 15.07.2025 | 12,99 | 13,49 | 12,99 | 13,25 | 1,84% | 2,00 |
| 14.07.2025 | 13,19 | 13,48 | 12,97 | 13,01 | -3,13% | - |
| 11.07.2025 | 14,09 | 14,20 | 13,43 | 13,43 | -4,82% | - |
| 10.07.2025 | 13,38 | 14,29 | 13,24 | 14,11 | 5,46% | - |
| 09.07.2025 | 13,20 | 13,53 | 13,05 | 13,38 | 1,36% | - |
| 08.07.2025 | 13,01 | 13,24 | 12,92 | 13,20 | 1,46% | - |
| 07.07.2025 | 13,31 | 13,38 | 12,97 | 13,01 | -2,33% | 350,00 |
| 04.07.2025 | 13,00 | 13,42 | 12,92 | 13,32 | 2,46% | 161,00 |
| 03.07.2025 | 13,55 | 13,60 | 12,95 | 13,00 | -4,06% | - |
| 02.07.2025 | 13,73 | 13,90 | 13,48 | 13,55 | -1,31% | 12,00 |
| 01.07.2025 | 13,81 | 13,85 | 13,44 | 13,73 | -0,72% | - |
| 30.06.2025 | 14,12 | 14,17 | 13,79 | 13,83 | -1,91% | - |
| 27.06.2025 | 14,01 | 14,23 | 13,93 | 14,10 | 0,50% | - |
| 26.06.2025 | 13,99 | 14,18 | 13,95 | 14,03 | 0,43% | - |
| 25.06.2025 | 15,03 | 15,26 | 13,95 | 13,97 | -6,93% | - |
| 24.06.2025 | 14,66 | 15,20 | 14,51 | 15,01 | 3,23% | - |
| 23.06.2025 | 14,29 | 14,77 | 14,23 | 14,54 | 1,75% | - |
| 20.06.2025 | 14,51 | 14,79 | 14,18 | 14,29 | -0,97% | - |
| 19.06.2025 | 15,23 | 15,23 | 14,37 | 14,43 | -5,25% | - |
| 18.06.2025 | 15,09 | 15,68 | 14,88 | 15,23 | 0,99% | - |
| 17.06.2025 | 14,07 | 15,29 | 14,01 | 15,08 | 7,18% | 27,00 |
| 16.06.2025 | 13,04 | 14,52 | 12,99 | 14,07 | 8,06% | - |
| 13.06.2025 | 13,38 | 13,44 | 12,97 | 13,02 | -2,69% | - |
| 12.06.2025 | 13,82 | 13,89 | 13,34 | 13,38 | -3,18% | - |
| 11.06.2025 | 13,69 | 13,98 | 13,66 | 13,82 | 0,58% | - |
| 10.06.2025 | 14,27 | 14,29 | 13,68 | 13,74 | -3,24% | 25,00 |
| 09.06.2025 | 14,19 | 14,25 | 14,16 | 14,20 | -0,35% | - |
| 06.06.2025 | 14,33 | 14,44 | 13,97 | 14,25 | -0,35% | - |
| 05.06.2025 | 14,98 | 15,04 | 14,25 | 14,30 | -4,60% | - |
| 04.06.2025 | 15,25 | 15,31 | 14,84 | 14,99 | -1,70% | - |
| 03.06.2025 | 15,19 | 15,47 | 15,04 | 15,25 | 0,26% | 33,00 |
| 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% | - |