34,620€
0,58%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2024 | 35,24 | 35,76 | 34,96 | 35,50 | 0,62% | - |
| 12.11.2024 | 34,81 | 35,34 | 34,57 | 35,28 | 1,69% | 75,00 |
| 11.11.2024 | 34,34 | 35,26 | 34,34 | 34,70 | 1,02% | - |
| 08.11.2024 | 33,63 | 34,64 | 33,63 | 34,35 | 2,04% | 60,00 |
| 07.11.2024 | 34,20 | 34,23 | 33,62 | 33,66 | -1,55% | 360,00 |
| 06.11.2024 | 32,66 | 34,60 | 32,66 | 34,19 | 6,25% | 225,00 |
| 05.11.2024 | 31,86 | 32,19 | 31,71 | 32,18 | 1,00% | - |
| 04.11.2024 | 31,75 | 31,98 | 31,36 | 31,86 | 0,35% | 314,00 |
| 01.11.2024 | 32,10 | 32,39 | 31,75 | 31,75 | -1,09% | 10,00 |
| 31.10.2024 | 32,51 | 32,71 | 32,07 | 32,10 | -1,32% | - |
| 30.10.2024 | 32,50 | 32,86 | 32,32 | 32,53 | 0,09% | - |
| 29.10.2024 | 32,65 | 33,04 | 32,18 | 32,50 | -0,46% | - |
| 28.10.2024 | 31,92 | 32,71 | 31,86 | 32,65 | 2,29% | - |
| 25.10.2024 | 32,26 | 32,59 | 31,83 | 31,92 | -1,05% | - |
| 24.10.2024 | 33,04 | 33,21 | 31,79 | 32,26 | -2,36% | 10,00 |
| 23.10.2024 | 33,13 | 33,30 | 33,00 | 33,04 | -0,27% | - |
| 22.10.2024 | 33,23 | 33,27 | 32,72 | 33,13 | -0,33% | - |
| 21.10.2024 | 33,46 | 33,58 | 33,20 | 33,24 | -0,75% | - |
| 18.10.2024 | 33,63 | 33,65 | 33,33 | 33,49 | -0,45% | - |
| 17.10.2024 | 33,32 | 33,75 | 33,17 | 33,64 | 0,95% | - |
| 16.10.2024 | 33,15 | 33,43 | 32,89 | 33,33 | 0,54% | - |
| 15.10.2024 | 32,71 | 33,43 | 32,53 | 33,15 | 1,33% | - |
| 14.10.2024 | 32,39 | 33,01 | 32,37 | 32,71 | 1,00% | - |
| 11.10.2024 | 32,21 | 32,59 | 32,04 | 32,39 | 0,57% | - |
| 10.10.2024 | 32,12 | 32,42 | 31,91 | 32,20 | 0,34% | - |
| 09.10.2024 | 31,77 | 32,32 | 31,73 | 32,09 | 0,91% | - |
| 08.10.2024 | 31,75 | 31,96 | 31,56 | 31,80 | 0,14% | - |
| 07.10.2024 | 32,66 | 32,84 | 31,53 | 31,76 | -2,77% | - |
| 04.10.2024 | 32,03 | 32,69 | 32,03 | 32,66 | 1,97% | - |
| 03.10.2024 | 31,99 | 32,24 | 31,78 | 32,03 | 0,25% | - |
| 02.10.2024 | 32,05 | 32,21 | 31,79 | 31,95 | -0,37% | - |
| 01.10.2024 | 31,81 | 32,28 | 31,76 | 32,07 | 0,72% | - |
| 30.09.2024 | 31,67 | 31,85 | 31,35 | 31,84 | 0,44% | - |
| 27.09.2024 | 31,70 | 31,97 | 31,62 | 31,70 | 0,00% | - |
| 26.09.2024 | 31,71 | 31,91 | 31,60 | 31,70 | -0,02% | 109,00 |
| 25.09.2024 | 31,48 | 31,80 | 31,27 | 31,71 | 0,97% | - |
| 24.09.2024 | 32,09 | 32,12 | 31,39 | 31,40 | -2,06% | - |
| 23.09.2024 | 31,61 | 32,09 | 31,61 | 32,06 | 1,52% | - |
| 20.09.2024 | 31,88 | 31,92 | 31,35 | 31,58 | -0,85% | - |
| 19.09.2024 | 31,93 | 32,30 | 31,66 | 31,85 | -0,44% | - |
| 18.09.2024 | 31,85 | 32,16 | 31,75 | 31,99 | 0,50% | - |
| 17.09.2024 | 31,86 | 32,02 | 31,68 | 31,83 | -0,16% | - |
| 16.09.2024 | 31,62 | 31,94 | 31,51 | 31,88 | 0,79% | - |
| 13.09.2024 | 31,16 | 31,65 | 31,15 | 31,63 | 1,41% | - |
| 12.09.2024 | 31,16 | 31,38 | 31,03 | 31,19 | 0,10% | - |
| 11.09.2024 | 31,69 | 31,69 | 30,85 | 31,16 | -1,67% | - |
| 10.09.2024 | 31,74 | 32,00 | 31,52 | 31,69 | -0,16% | - |
| 09.09.2024 | 31,51 | 31,94 | 31,45 | 31,74 | 0,54% | - |
| 06.09.2024 | 31,94 | 31,95 | 31,51 | 31,57 | -1,07% | - |
| 05.09.2024 | 32,39 | 32,46 | 31,88 | 31,91 | -1,51% | - |
| 04.09.2024 | 32,38 | 32,60 | 32,19 | 32,40 | 0,31% | 6,00 |
| 03.09.2024 | 32,46 | 32,60 | 32,21 | 32,30 | -0,49% | 215,00 |
| 02.09.2024 | 32,43 | 32,47 | 32,34 | 32,46 | 0,15% | - |
| 30.08.2024 | 32,19 | 32,50 | 32,13 | 32,41 | 0,81% | - |
| 29.08.2024 | 31,81 | 32,25 | 31,77 | 32,15 | 1,04% | - |
| 28.08.2024 | 31,45 | 31,89 | 31,45 | 31,82 | 1,14% | - |
| 27.08.2024 | 31,52 | 31,66 | 31,36 | 31,46 | -0,19% | - |
| 26.08.2024 | 31,49 | 31,84 | 31,43 | 31,52 | 0,10% | - |
| 23.08.2024 | 31,33 | 31,62 | 31,23 | 31,49 | 0,54% | 315,00 |
| 22.08.2024 | 31,19 | 31,40 | 31,11 | 31,32 | 0,55% | - |
| 21.08.2024 | 31,13 | 31,31 | 31,04 | 31,15 | 0,03% | - |
| 20.08.2024 | 31,45 | 31,53 | 31,12 | 31,14 | -0,95% | 15,00 |
| 19.08.2024 | 31,50 | 31,64 | 31,41 | 31,44 | -0,06% | 1,00 |
| 16.08.2024 | 31,46 | 31,76 | 31,26 | 31,46 | 0,19% | 20,00 |
| 15.08.2024 | 31,08 | 31,66 | 31,08 | 31,40 | 0,96% | - |
| 14.08.2024 | 30,72 | 31,15 | 30,53 | 31,10 | 1,34% | - |
| 13.08.2024 | 30,84 | 30,97 | 30,58 | 30,69 | -0,42% | 170,00 |
| 12.08.2024 | 31,00 | 31,10 | 30,76 | 30,82 | -0,52% | - |
| 09.08.2024 | 31,07 | 31,14 | 30,79 | 30,98 | -0,29% | - |
| 08.08.2024 | 30,67 | 31,12 | 30,53 | 31,07 | 1,40% | - |
| 07.08.2024 | 30,64 | 31,11 | 30,60 | 30,64 | -0,07% | - |
| 06.08.2024 | 30,48 | 31,00 | 30,44 | 30,66 | 0,59% | 30,00 |
| 05.08.2024 | 31,72 | 36,99 | 29,77 | 30,48 | -3,97% | 854,00 |