44,400€
-4,67%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 56,10 | 56,15 | 54,55 | 54,95 | -1,96% | - |
| 11.09.2024 | 56,65 | 57,65 | 55,75 | 56,05 | -1,32% | - |
| 10.09.2024 | 55,50 | 57,00 | 55,30 | 56,80 | 2,25% | - |
| 09.09.2024 | 55,60 | 55,90 | 54,45 | 55,55 | 0,00% | - |
| 06.09.2024 | 56,35 | 56,70 | 55,40 | 55,55 | -1,42% | - |
| 05.09.2024 | 54,55 | 56,95 | 54,40 | 56,35 | 3,30% | - |
| 04.09.2024 | 54,80 | 55,00 | 54,20 | 54,55 | -1,09% | - |
| 03.09.2024 | 54,90 | 55,80 | 54,25 | 55,15 | 0,46% | - |
| 02.09.2024 | 56,65 | 56,65 | 54,85 | 54,90 | -3,09% | - |
| 30.08.2024 | 56,00 | 57,55 | 55,45 | 56,65 | 1,25% | - |
| 29.08.2024 | 56,90 | 57,15 | 55,90 | 55,95 | -1,50% | - |
| 28.08.2024 | 57,55 | 58,05 | 56,75 | 56,80 | -1,30% | - |
| 27.08.2024 | 58,75 | 58,85 | 56,80 | 57,55 | -1,88% | - |
| 26.08.2024 | 61,85 | 61,85 | 58,65 | 58,65 | -5,10% | - |
| 23.08.2024 | 60,55 | 62,40 | 60,50 | 61,80 | 2,23% | - |
| 22.08.2024 | 60,20 | 61,10 | 58,80 | 60,45 | 0,25% | - |
| 21.08.2024 | 61,25 | 61,35 | 57,15 | 60,30 | -1,55% | 60,00 |
| 20.08.2024 | 60,90 | 61,55 | 60,60 | 61,25 | 0,57% | - |
| 19.08.2024 | 60,55 | 61,20 | 59,70 | 60,90 | 0,41% | - |
| 16.08.2024 | 60,60 | 60,80 | 60,05 | 60,65 | 0,08% | - |
| 15.08.2024 | 60,80 | 60,90 | 60,25 | 60,60 | -0,33% | - |
| 14.08.2024 | 60,90 | 61,10 | 60,25 | 60,80 | -0,16% | - |
| 13.08.2024 | 59,95 | 61,10 | 59,75 | 60,90 | 1,92% | - |
| 12.08.2024 | 61,70 | 61,85 | 59,75 | 59,75 | -3,08% | - |
| 09.08.2024 | 60,10 | 62,45 | 60,00 | 61,65 | 2,58% | - |
| 08.08.2024 | 60,25 | 61,50 | 59,85 | 60,10 | 0,00% | - |
| 07.08.2024 | 60,65 | 61,35 | 60,10 | 60,10 | -0,74% | - |
| 06.08.2024 | 60,60 | 62,40 | 59,90 | 60,55 | -0,25% | 9,00 |
| 05.08.2024 | 57,80 | 61,90 | 56,95 | 60,70 | 5,02% | - |
| 02.08.2024 | 57,35 | 58,70 | 57,35 | 57,80 | -0,09% | 9,00 |
| 01.08.2024 | 58,25 | 58,85 | 57,75 | 57,85 | -0,69% | - |
| 31.07.2024 | 56,60 | 58,50 | 56,15 | 58,25 | 3,10% | - |
| 30.07.2024 | 55,55 | 56,60 | 55,20 | 56,50 | 1,71% | - |
| 29.07.2024 | 55,00 | 55,75 | 54,85 | 55,55 | 1,00% | - |
| 26.07.2024 | 55,85 | 56,15 | 54,80 | 55,00 | -1,52% | - |
| 25.07.2024 | 56,15 | 56,45 | 55,65 | 55,85 | -0,62% | - |
| 24.07.2024 | 56,20 | 56,65 | 55,70 | 56,20 | -0,53% | - |
| 23.07.2024 | 56,90 | 57,10 | 56,30 | 56,50 | -0,70% | - |
| 22.07.2024 | 57,10 | 57,60 | 56,30 | 56,90 | -0,35% | - |
| 19.07.2024 | 57,45 | 57,80 | 56,90 | 57,10 | -0,70% | 19,00 |
| 18.07.2024 | 57,00 | 57,95 | 57,00 | 57,50 | 0,88% | - |
| 17.07.2024 | 56,30 | 57,00 | 56,05 | 57,00 | 1,24% | - |
| 16.07.2024 | 56,50 | 56,70 | 56,00 | 56,30 | -0,35% | - |
| 15.07.2024 | 57,10 | 57,40 | 55,85 | 56,50 | -1,05% | - |
| 12.07.2024 | 56,50 | 57,45 | 56,50 | 57,10 | 1,06% | - |
| 11.07.2024 | 55,50 | 56,70 | 55,30 | 56,50 | 1,80% | - |
| 10.07.2024 | 55,45 | 56,95 | 55,40 | 55,50 | 0,09% | - |
| 09.07.2024 | 55,75 | 56,30 | 55,25 | 55,45 | -0,54% | - |
| 08.07.2024 | 56,55 | 56,80 | 55,75 | 55,75 | -1,41% | 9,00 |
| 05.07.2024 | 56,60 | 57,00 | 56,45 | 56,55 | -0,18% | - |
| 04.07.2024 | 57,35 | 57,85 | 56,50 | 56,65 | -1,31% | - |
| 03.07.2024 | 57,10 | 57,40 | 56,70 | 57,40 | 0,70% | - |
| 02.07.2024 | 57,60 | 57,60 | 56,65 | 57,00 | -1,04% | 9,00 |
| 01.07.2024 | 58,60 | 58,70 | 57,30 | 57,60 | -1,37% | - |
| 28.06.2024 | 59,10 | 59,25 | 58,25 | 58,40 | -1,18% | - |
| 27.06.2024 | 60,25 | 60,25 | 58,85 | 59,10 | -1,83% | - |
| 26.06.2024 | 62,30 | 62,55 | 60,10 | 60,20 | -3,37% | - |
| 25.06.2024 | 61,35 | 62,55 | 60,95 | 62,30 | 1,63% | - |
| 24.06.2024 | 61,10 | 61,65 | 60,95 | 61,30 | 0,16% | - |
| 21.06.2024 | 61,45 | 62,35 | 61,00 | 61,20 | -0,41% | - |
| 20.06.2024 | 61,65 | 61,80 | 60,80 | 61,45 | -0,32% | - |
| 19.06.2024 | 62,20 | 62,60 | 61,25 | 61,65 | -0,96% | - |