33,825€
5,00%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 31,41 | 34,10 | 31,14 | 33,86 | 5,11% | 87,00 |
| 08.04.2025 | 32,62 | 33,64 | 31,81 | 32,22 | -0,29% | - |
| 07.04.2025 | 33,13 | 33,15 | 30,00 | 32,31 | -2,56% | 320,00 |
| 04.04.2025 | 35,41 | 35,60 | 32,01 | 33,16 | -7,09% | 290,00 |
| 03.04.2025 | 36,65 | 36,65 | 34,64 | 35,69 | -2,78% | - |
| 02.04.2025 | 36,66 | 36,73 | 36,12 | 36,71 | -0,10% | - |
| 01.04.2025 | 36,27 | 36,91 | 35,20 | 36,75 | 1,23% | 300,00 |
| 31.03.2025 | 35,90 | 36,62 | 35,53 | 36,30 | 0,86% | 65,00 |
| 28.03.2025 | 36,28 | 36,52 | 35,81 | 35,99 | -0,64% | 500,00 |
| 27.03.2025 | 35,96 | 36,30 | 35,77 | 36,22 | 0,71% | 15,00 |
| 26.03.2025 | 35,67 | 36,21 | 35,60 | 35,97 | 0,91% | - |
| 25.03.2025 | 35,53 | 35,79 | 35,32 | 35,64 | 0,32% | 56,00 |
| 24.03.2025 | 34,93 | 35,59 | 34,26 | 35,53 | 2,17% | 1,00 |
| 21.03.2025 | 34,80 | 35,00 | 34,52 | 34,77 | 0,00% | - |
| 20.03.2025 | 34,58 | 35,18 | 34,54 | 34,77 | 0,46% | - |
| 19.03.2025 | 34,05 | 34,68 | 34,05 | 34,61 | 1,70% | 32,00 |
| 18.03.2025 | 34,31 | 34,57 | 34,00 | 34,03 | -0,87% | - |
| 17.03.2025 | 34,23 | 34,51 | 34,12 | 34,33 | -0,09% | - |
| 14.03.2025 | 33,73 | 34,38 | 33,57 | 34,36 | 1,96% | - |
| 13.03.2025 | 33,52 | 34,02 | 33,41 | 33,70 | 0,60% | - |
| 12.03.2025 | 33,71 | 34,34 | 33,11 | 33,50 | -0,62% | - |
| 11.03.2025 | 33,70 | 33,91 | 33,28 | 33,71 | 0,00% | - |
| 10.03.2025 | 34,44 | 34,44 | 33,27 | 33,71 | -1,89% | 115,00 |
| 07.03.2025 | 35,01 | 35,01 | 34,33 | 34,36 | -1,88% | - |
| 06.03.2025 | 34,97 | 35,14 | 33,80 | 35,02 | 0,09% | 57,00 |
| 05.03.2025 | 35,21 | 35,41 | 34,57 | 34,99 | -0,91% | 171,00 |
| 04.03.2025 | 36,89 | 36,98 | 35,31 | 35,31 | -4,33% | 24,00 |
| 03.03.2025 | 37,12 | 37,20 | 36,67 | 36,91 | -0,40% | - |
| 28.02.2025 | 36,38 | 37,09 | 36,34 | 37,06 | 1,87% | 34,00 |
| 27.02.2025 | 35,42 | 36,43 | 35,42 | 36,38 | 2,72% | - |
| 26.02.2025 | 35,48 | 35,76 | 35,35 | 35,42 | -0,14% | - |
| 25.02.2025 | 35,15 | 35,83 | 35,03 | 35,47 | 0,87% | - |
| 24.02.2025 | 34,88 | 35,33 | 34,78 | 35,16 | 0,74% | - |
| 21.02.2025 | 34,68 | 34,96 | 34,53 | 34,90 | 0,66% | - |
| 20.02.2025 | 35,14 | 35,28 | 34,36 | 34,67 | -1,23% | - |
| 19.02.2025 | 34,95 | 35,21 | 34,20 | 35,10 | 0,40% | - |
| 18.02.2025 | 34,69 | 35,10 | 34,58 | 34,96 | 0,58% | 182,00 |
| 17.02.2025 | 34,71 | 34,88 | 34,70 | 34,76 | 0,23% | - |
| 14.02.2025 | 35,05 | 35,05 | 34,59 | 34,68 | -0,62% | - |
| 13.02.2025 | 34,93 | 34,93 | 34,41 | 34,90 | 1,00% | - |
| 12.02.2025 | 34,93 | 35,02 | 34,47 | 34,55 | -1,10% | 120,00 |
| 11.02.2025 | 35,49 | 35,49 | 34,80 | 34,94 | -0,27% | - |
| 10.02.2025 | 35,38 | 35,68 | 34,99 | 35,03 | -1,06% | - |
| 07.02.2025 | 35,43 | 35,51 | 35,09 | 35,41 | 0,10% | - |
| 06.02.2025 | 34,91 | 35,43 | 34,91 | 35,37 | 1,39% | - |
| 05.02.2025 | 34,82 | 34,94 | 34,58 | 34,89 | 0,20% | 288,00 |
| 04.02.2025 | 35,17 | 35,20 | 34,74 | 34,82 | -1,14% | - |
| 03.02.2025 | 35,01 | 35,48 | 34,73 | 35,22 | -0,09% | - |
| 31.01.2025 | 35,50 | 35,72 | 35,13 | 35,25 | -0,48% | - |
| 30.01.2025 | 35,29 | 35,61 | 35,19 | 35,42 | 0,18% | 30,00 |
| 29.01.2025 | 35,17 | 35,56 | 35,00 | 35,35 | 0,50% | - |
| 28.01.2025 | 35,48 | 35,82 | 35,08 | 35,18 | -0,94% | - |
| 27.01.2025 | 34,49 | 35,53 | 33,81 | 35,51 | 3,02% | 2,00 |
| 24.01.2025 | 34,85 | 34,95 | 33,89 | 34,47 | -1,15% | - |
| 23.01.2025 | 34,33 | 35,00 | 34,06 | 34,87 | 1,45% | - |
| 22.01.2025 | 34,65 | 34,88 | 34,27 | 34,37 | -0,98% | - |
| 21.01.2025 | 34,37 | 35,12 | 34,35 | 34,71 | 0,97% | - |
| 20.01.2025 | 34,96 | 35,00 | 34,30 | 34,38 | -2,01% | 72,00 |
| 17.01.2025 | 34,83 | 35,30 | 34,83 | 35,08 | 0,30% | 278,00 |
| 16.01.2025 | 34,21 | 35,02 | 34,12 | 34,98 | 2,40% | 3,00 |
| 15.01.2025 | 33,29 | 34,27 | 33,29 | 34,16 | 1,86% | - |
| 14.01.2025 | 33,18 | 33,59 | 32,91 | 33,53 | 1,42% | - |
| 13.01.2025 | 32,67 | 33,07 | 32,42 | 33,06 | 1,21% | - |
| 10.01.2025 | 33,31 | 33,41 | 32,27 | 32,67 | -1,92% | 60,00 |
| 09.01.2025 | 33,29 | 33,38 | 33,25 | 33,31 | -0,03% | - |
| 08.01.2025 | 33,08 | 33,33 | 32,94 | 33,32 | 1,00% | - |
| 07.01.2025 | 32,73 | 33,10 | 32,65 | 32,99 | 0,61% | - |
| 06.01.2025 | 33,36 | 33,44 | 32,74 | 32,79 | -1,68% | 20,00 |
| 03.01.2025 | 33,68 | 33,69 | 33,01 | 33,35 | -5,08% | 878,00 |
| 02.01.2025 | 34,82 | 35,70 | 34,82 | 35,13 | 0,75% | 360,00 |
| 30.12.2024 | 34,79 | 34,96 | 34,54 | 34,87 | -0,23% | - |
| 27.12.2024 | 34,70 | 35,48 | 34,70 | 34,95 | 0,78% | - |
| 23.12.2024 | 34,62 | 34,88 | 34,46 | 34,68 | 0,17% | - |
| 20.12.2024 | 34,44 | 34,81 | 34,14 | 34,62 | 0,58% | 12,00 |
| 19.12.2024 | 34,43 | 34,98 | 34,29 | 34,42 | 0,00% | - |
| 18.12.2024 | 34,73 | 35,12 | 34,36 | 34,42 | -0,89% | - |
| 17.12.2024 | 35,70 | 35,82 | 34,55 | 34,73 | -2,64% | - |
| 16.12.2024 | 35,20 | 35,98 | 35,01 | 35,67 | 1,32% | - |
| 13.12.2024 | 34,60 | 35,51 | 34,52 | 35,21 | 1,72% | - |
| 12.12.2024 | 34,67 | 34,96 | 34,49 | 34,61 | -0,19% | - |
| 11.12.2024 | 34,18 | 34,72 | 34,06 | 34,68 | 1,57% | - |
| 10.12.2024 | 35,18 | 35,30 | 34,11 | 34,14 | -2,97% | - |
| 09.12.2024 | 35,70 | 35,70 | 35,01 | 35,19 | -1,33% | - |
| 06.12.2024 | 35,93 | 35,97 | 35,41 | 35,66 | -1,36% | - |
| 05.12.2024 | 36,40 | 36,40 | 36,04 | 36,15 | -0,66% | - |
| 04.12.2024 | 36,56 | 36,79 | 36,14 | 36,39 | -0,49% | - |
| 03.12.2024 | 36,74 | 36,86 | 36,37 | 36,57 | -0,52% | - |
| 02.12.2024 | 36,84 | 37,23 | 36,62 | 36,76 | -0,33% | 40,00 |
| 29.11.2024 | 36,99 | 37,22 | 36,86 | 36,88 | -0,30% | - |
| 28.11.2024 | 36,89 | 37,07 | 36,89 | 36,99 | 0,22% | - |
| 27.11.2024 | 36,99 | 37,23 | 36,73 | 36,91 | -0,38% | 20,00 |
| 26.11.2024 | 36,97 | 37,16 | 36,66 | 37,05 | 0,38% | - |
| 25.11.2024 | 37,05 | 37,29 | 36,70 | 36,91 | -0,43% | - |
| 22.11.2024 | 36,50 | 37,15 | 36,45 | 37,07 | 1,58% | - |
| 21.11.2024 | 35,78 | 36,55 | 35,65 | 36,50 | 1,94% | - |
| 20.11.2024 | 35,37 | 35,88 | 35,37 | 35,80 | 1,22% | - |
| 19.11.2024 | 35,54 | 35,74 | 35,16 | 35,37 | -0,48% | - |
| 18.11.2024 | 35,42 | 35,75 | 35,41 | 35,54 | 0,35% | - |
| 15.11.2024 | 35,46 | 35,87 | 34,98 | 35,42 | -0,13% | 27,00 |
| 14.11.2024 | 35,48 | 35,76 | 35,19 | 35,46 | -0,11% | - |