17,670€
-2,38%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 17,95 | 17,95 | 17,43 | 17,60 | -2,76% | - |
| 03.07.2026 | 17,17 | 19,29 | 17,17 | 18,10 | 5,66% | - |
| 02.07.2026 | 15,98 | 17,37 | 15,95 | 17,13 | 7,26% | 100,00 |
| 01.07.2026 | 15,97 | 16,09 | 15,76 | 15,97 | -1,66% | - |
| 30.06.2026 | 16,23 | 16,55 | 16,14 | 16,24 | 0,62% | - |
| 29.06.2026 | 15,87 | 16,24 | 15,80 | 16,14 | 2,22% | - |
| 26.06.2026 | 15,79 | 15,85 | 15,39 | 15,79 | 0,13% | - |
| 25.06.2026 | 15,67 | 15,85 | 15,24 | 15,77 | 1,09% | - |
| 24.06.2026 | 15,80 | 15,86 | 15,43 | 15,60 | -1,27% | - |
| 23.06.2026 | 16,01 | 16,01 | 15,75 | 15,80 | -1,13% | - |
| 22.06.2026 | 15,73 | 16,14 | 15,42 | 15,98 | 1,46% | 100,00 |
| 19.06.2026 | 15,78 | 15,94 | 15,55 | 15,75 | 1,74% | - |
| 18.06.2026 | 15,14 | 15,65 | 15,14 | 15,48 | 1,64% | - |
| 17.06.2026 | 14,81 | 15,43 | 14,81 | 15,23 | 2,49% | - |
| 16.06.2026 | 15,15 | 15,26 | 14,85 | 14,86 | -2,88% | 100,00 |
| 15.06.2026 | 15,21 | 15,58 | 15,21 | 15,30 | 1,12% | - |
| 12.06.2026 | 14,69 | 15,20 | 14,50 | 15,13 | 3,84% | - |
| 11.06.2026 | 14,32 | 14,61 | 14,30 | 14,57 | 0,83% | - |
| 10.06.2026 | 14,31 | 14,54 | 14,19 | 14,45 | 1,98% | - |
| 09.06.2026 | 14,40 | 14,48 | 14,17 | 14,17 | -1,80% | - |
| 08.06.2026 | 14,53 | 14,54 | 14,37 | 14,43 | 0,00% | - |
| 05.06.2026 | 14,62 | 14,83 | 14,37 | 14,43 | -0,28% | - |
| 04.06.2026 | 14,49 | 14,59 | 14,35 | 14,47 | -0,14% | - |
| 03.06.2026 | 14,72 | 14,92 | 14,47 | 14,49 | -1,63% | - |
| 02.06.2026 | 14,86 | 15,08 | 14,67 | 14,73 | -0,87% | - |
| 01.06.2026 | 14,76 | 15,14 | 14,67 | 14,86 | 0,47% | - |
| 29.05.2026 | 15,12 | 15,22 | 14,76 | 14,79 | -1,73% | - |
| 28.05.2026 | 14,78 | 15,09 | 14,74 | 15,05 | 0,13% | - |
| 27.05.2026 | 15,14 | 15,21 | 14,99 | 15,03 | -1,57% | - |
| 26.05.2026 | 15,16 | 15,61 | 15,06 | 15,27 | 0,73% | - |
| 25.05.2026 | 14,94 | 15,36 | 14,94 | 15,16 | 2,02% | - |
| 22.05.2026 | 15,08 | 15,29 | 14,85 | 14,86 | 0,20% | - |
| 21.05.2026 | 15,00 | 15,06 | 14,79 | 14,83 | 0,00% | - |
| 20.05.2026 | 14,74 | 14,88 | 14,41 | 14,83 | 0,54% | - |
| 19.05.2026 | 14,34 | 14,93 | 14,30 | 14,75 | 2,08% | - |
| 18.05.2026 | 14,35 | 14,59 | 14,32 | 14,45 | -1,23% | - |
| 15.05.2026 | 14,50 | 14,99 | 14,49 | 14,63 | -0,20% | - |
| 14.05.2026 | 14,56 | 14,70 | 14,56 | 14,66 | 0,69% | - |
| 13.05.2026 | 14,57 | 14,90 | 14,33 | 14,56 | -0,07% | 1,00 |
| 12.05.2026 | 14,79 | 14,93 | 14,53 | 14,57 | -4,71% | - |
| 11.05.2026 | 14,85 | 15,62 | 14,85 | 15,29 | 2,82% | - |
| 08.05.2026 | 14,35 | 14,99 | 14,35 | 14,87 | 3,62% | - |
| 07.05.2026 | 14,53 | 14,69 | 14,35 | 14,35 | -1,58% | - |
| 06.05.2026 | 14,38 | 14,62 | 14,38 | 14,58 | 1,53% | - |
| 05.05.2026 | 14,17 | 14,64 | 14,17 | 14,36 | 1,48% | - |
| 04.05.2026 | 14,35 | 14,61 | 14,15 | 14,15 | -0,49% | - |
| 30.04.2026 | 14,23 | 14,33 | 14,15 | 14,22 | -1,93% | - |
| 29.04.2026 | 14,41 | 14,63 | 14,37 | 14,50 | 1,19% | - |
| 28.04.2026 | 14,47 | 14,59 | 14,23 | 14,33 | -0,90% | - |
| 27.04.2026 | 14,27 | 14,55 | 14,21 | 14,46 | 1,33% | - |
| 24.04.2026 | 14,07 | 14,62 | 14,02 | 14,27 | 0,71% | - |
| 23.04.2026 | 14,19 | 14,75 | 14,10 | 14,17 | -1,80% | - |
| 22.04.2026 | 14,69 | 14,77 | 14,37 | 14,43 | -3,61% | - |
| 21.04.2026 | 14,54 | 14,99 | 14,47 | 14,97 | 3,53% | - |
| 20.04.2026 | 14,27 | 14,50 | 14,09 | 14,46 | 0,77% | - |
| 17.04.2026 | 14,26 | 14,50 | 14,07 | 14,35 | 0,63% | - |
| 16.04.2026 | 14,67 | 14,75 | 14,25 | 14,26 | -2,60% | 14,00 |
| 15.04.2026 | 13,78 | 14,99 | 13,76 | 14,64 | 6,40% | 50,00 |
| 14.04.2026 | 13,17 | 13,83 | 13,15 | 13,76 | 4,64% | 23,00 |
| 13.04.2026 | 12,17 | 13,18 | 12,17 | 13,15 | 4,20% | - |
| 10.04.2026 | 12,35 | 12,70 | 12,28 | 12,62 | 0,24% | - |
| 09.04.2026 | 12,44 | 12,61 | 12,26 | 12,59 | -0,47% | - |
| 08.04.2026 | 12,35 | 12,84 | 12,31 | 12,65 | -0,47% | - |
| 07.04.2026 | 11,64 | 12,80 | 11,60 | 12,71 | 9,76% | - |
| 02.04.2026 | 11,73 | 11,73 | 11,51 | 11,58 | -1,45% | - |
| 01.04.2026 | 12,16 | 12,29 | 11,71 | 11,75 | -3,69% | - |
| 31.03.2026 | 12,12 | 12,22 | 12,12 | 12,20 | -0,08% | - |
| 30.03.2026 | 11,57 | 12,21 | 11,57 | 12,21 | 7,01% | - |
| 27.03.2026 | 11,96 | 12,15 | 11,24 | 11,41 | -4,60% | - |
| 26.03.2026 | 11,69 | 12,15 | 11,58 | 11,96 | 1,36% | - |
| 25.03.2026 | 11,18 | 12,68 | 11,15 | 11,80 | 6,40% | 200,00 |
| 24.03.2026 | 10,99 | 11,23 | 10,74 | 11,09 | 0,00% | 60,00 |
| 23.03.2026 | 10,74 | 11,32 | 10,42 | 11,09 | 2,50% | - |
| 20.03.2026 | 11,31 | 11,45 | 10,81 | 10,82 | -4,33% | 60,00 |
| 19.03.2026 | 11,78 | 11,82 | 11,18 | 11,31 | -7,37% | - |
| 18.03.2026 | 12,00 | 12,22 | 11,92 | 12,21 | 2,35% | - |
| 17.03.2026 | 12,18 | 12,18 | 11,66 | 11,93 | -2,85% | - |
| 16.03.2026 | 12,74 | 12,74 | 12,24 | 12,28 | -2,85% | - |
| 13.03.2026 | 12,70 | 12,81 | 12,46 | 12,64 | -0,71% | - |
| 12.03.2026 | 12,42 | 12,82 | 12,06 | 12,73 | 1,19% | - |
| 11.03.2026 | 12,59 | 12,81 | 12,13 | 12,58 | 0,16% | - |
| 10.03.2026 | 12,56 | 12,91 | 12,50 | 12,56 | 0,96% | - |
| 09.03.2026 | 12,29 | 12,67 | 12,18 | 12,44 | -2,74% | - |
| 06.03.2026 | 12,55 | 12,89 | 12,47 | 12,79 | 1,43% | - |
| 05.03.2026 | 12,57 | 12,66 | 12,55 | 12,61 | 0,40% | - |
| 04.03.2026 | 12,63 | 12,70 | 12,48 | 12,56 | -2,18% | - |
| 03.03.2026 | 13,06 | 13,20 | 12,70 | 12,84 | 2,07% | - |
| 02.03.2026 | 12,79 | 12,89 | 12,17 | 12,58 | -2,78% | - |
| 27.02.2026 | 12,50 | 12,94 | 12,32 | 12,94 | 3,35% | - |
| 26.02.2026 | 12,13 | 13,06 | 12,04 | 12,52 | 3,56% | - |
| 25.02.2026 | 12,73 | 13,06 | 11,73 | 12,09 | -6,06% | - |
| 24.02.2026 | 11,70 | 12,88 | 11,68 | 12,87 | 9,91% | - |
| 23.02.2026 | 11,40 | 11,89 | 11,40 | 11,71 | 6,17% | - |
| 20.02.2026 | 11,55 | 11,59 | 11,00 | 11,03 | -4,42% | - |
| 19.02.2026 | 11,15 | 12,04 | 10,93 | 11,54 | 4,91% | - |
| 18.02.2026 | 11,31 | 11,34 | 10,84 | 11,00 | -2,57% | - |
| 17.02.2026 | 11,71 | 11,77 | 11,29 | 11,29 | -4,65% | - |
| 16.02.2026 | 11,97 | 12,01 | 11,74 | 11,84 | -2,23% | - |
| 13.02.2026 | 12,16 | 12,18 | 12,10 | 12,11 | 0,58% | - |
| 12.02.2026 | 11,95 | 12,09 | 11,85 | 12,04 | -1,39% | - |