14,240€
-4,56%
Echtzeit-Aktienkurs Orior AG
Bid:
Ask:
Aktienkurse zur Orior AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14,73 | 14,86 | 14,07 | 14,29 | -4,22% | - |
| 03.09.2026 | 14,96 | 15,08 | 14,90 | 14,92 | 0,13% | - |
| 02.09.2026 | 14,89 | 15,05 | 14,75 | 14,90 | -0,07% | - |
| 01.09.2026 | 14,89 | 15,27 | 14,79 | 14,91 | 0,13% | - |
| 31.08.2026 | 14,81 | 15,31 | 14,81 | 14,89 | 0,00% | - |
| 28.08.2026 | 15,15 | 15,23 | 14,85 | 14,89 | -1,72% | - |
| 27.08.2026 | 15,07 | 15,15 | 14,80 | 15,15 | -0,33% | - |
| 26.08.2026 | 15,73 | 15,92 | 14,93 | 15,20 | -3,18% | - |
| 25.08.2026 | 17,23 | 17,26 | 15,69 | 15,70 | -8,72% | 78,00 |
| 24.08.2026 | 16,85 | 17,56 | 16,83 | 17,20 | 1,78% | - |
| 21.08.2026 | 16,58 | 17,09 | 16,53 | 16,90 | 1,20% | - |
| 20.08.2026 | 16,04 | 17,10 | 15,97 | 16,70 | 3,86% | 60,00 |
| 19.08.2026 | 16,08 | 16,27 | 15,91 | 16,08 | -0,43% | - |
| 18.08.2026 | 15,82 | 16,19 | 15,70 | 16,15 | 1,57% | - |
| 17.08.2026 | 15,59 | 16,16 | 15,59 | 15,90 | 1,60% | - |
| 14.08.2026 | 15,45 | 15,65 | 15,41 | 15,65 | 1,29% | - |
| 13.08.2026 | 15,49 | 15,89 | 15,40 | 15,45 | -1,09% | - |
| 12.08.2026 | 15,15 | 15,70 | 15,15 | 15,62 | 1,63% | 1,00 |
| 11.08.2026 | 15,05 | 15,49 | 14,95 | 15,37 | 2,40% | 78,00 |
| 10.08.2026 | 15,53 | 15,67 | 15,00 | 15,01 | -3,47% | - |
| 07.08.2026 | 15,42 | 15,64 | 15,31 | 15,55 | -1,46% | - |
| 06.08.2026 | 15,15 | 15,87 | 15,13 | 15,78 | 3,48% | - |
| 05.08.2026 | 15,53 | 15,62 | 15,22 | 15,25 | -2,62% | - |
| 04.08.2026 | 15,11 | 15,76 | 15,11 | 15,66 | 3,78% | - |
| 03.08.2026 | 15,27 | 15,71 | 15,02 | 15,09 | -1,18% | 1,00 |
| 31.07.2026 | 15,64 | 15,76 | 15,22 | 15,27 | -2,43% | - |
| 30.07.2026 | 15,46 | 15,93 | 15,46 | 15,65 | 0,51% | - |
| 29.07.2026 | 16,07 | 16,25 | 15,40 | 15,57 | -4,13% | - |
| 28.07.2026 | 15,91 | 16,33 | 15,60 | 16,24 | 1,95% | - |
| 27.07.2026 | 16,29 | 16,32 | 15,67 | 15,93 | -0,62% | - |
| 24.07.2026 | 16,02 | 16,13 | 15,85 | 16,03 | -0,31% | - |
| 23.07.2026 | 16,49 | 16,58 | 16,06 | 16,08 | -3,31% | - |
| 22.07.2026 | 16,92 | 16,92 | 16,39 | 16,63 | -1,42% | - |
| 21.07.2026 | 16,56 | 16,88 | 16,41 | 16,87 | 1,08% | - |
| 20.07.2026 | 16,99 | 17,12 | 16,62 | 16,69 | -1,65% | 1,00 |
| 17.07.2026 | 17,41 | 18,01 | 16,95 | 16,97 | -3,91% | - |
| 16.07.2026 | 17,32 | 17,78 | 17,02 | 17,66 | 2,38% | - |
| 15.07.2026 | 16,70 | 17,42 | 16,63 | 17,25 | 3,36% | - |
| 14.07.2026 | 16,95 | 17,30 | 16,67 | 16,69 | -2,74% | - |
| 13.07.2026 | 17,36 | 17,59 | 16,96 | 17,16 | -0,58% | - |
| 10.07.2026 | 17,52 | 17,55 | 17,01 | 17,26 | -0,80% | 1,00 |
| 09.07.2026 | 17,66 | 17,78 | 17,38 | 17,40 | -1,30% | - |
| 08.07.2026 | 18,07 | 18,07 | 17,47 | 17,63 | -2,87% | - |
| 07.07.2026 | 17,67 | 18,15 | 17,55 | 18,15 | 3,12% | - |
| 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% | - |