56,900€
-1,81%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 57,68 | 58,23 | 56,50 | 56,90 | -1,34% | 140,00 |
| 06.11.2025 | 58,45 | 58,45 | 57,05 | 57,68 | -1,07% | - |
| 05.11.2025 | 59,48 | 59,48 | 58,20 | 58,30 | -1,77% | - |
| 04.11.2025 | 60,18 | 60,20 | 58,80 | 59,35 | -1,90% | - |
| 03.11.2025 | 60,73 | 60,93 | 60,03 | 60,50 | -0,08% | - |
| 31.10.2025 | 61,88 | 62,10 | 60,53 | 60,55 | -3,12% | - |
| 30.10.2025 | 63,03 | 63,08 | 61,50 | 62,50 | -0,79% | - |
| 29.10.2025 | 61,15 | 63,70 | 61,15 | 63,00 | -10,38% | - |
| 28.10.2025 | 68,50 | 70,85 | 60,75 | 70,30 | 3,12% | - |
| 27.10.2025 | 68,13 | 68,85 | 67,63 | 68,18 | -0,04% | - |
| 24.10.2025 | 67,75 | 68,50 | 67,33 | 68,20 | 0,52% | - |
| 23.10.2025 | 67,30 | 68,73 | 67,28 | 67,85 | 0,52% | - |
| 22.10.2025 | 67,10 | 67,80 | 66,78 | 67,50 | 0,90% | - |
| 21.10.2025 | 67,40 | 67,73 | 66,63 | 66,90 | -0,96% | - |
| 20.10.2025 | 67,18 | 67,90 | 66,85 | 67,55 | 0,22% | - |
| 17.10.2025 | 66,70 | 67,83 | 66,45 | 67,40 | 0,22% | - |
| 16.10.2025 | 67,53 | 68,03 | 66,75 | 67,25 | 0,45% | - |
| 15.10.2025 | 69,20 | 69,30 | 66,68 | 66,95 | -1,62% | - |
| 14.10.2025 | 68,55 | 69,18 | 67,63 | 68,05 | -0,73% | - |
| 13.10.2025 | 68,78 | 69,63 | 67,75 | 68,55 | -0,80% | - |
| 10.10.2025 | 69,65 | 70,30 | 68,55 | 69,10 | -1,29% | - |
| 09.10.2025 | 69,35 | 70,20 | 69,13 | 70,00 | 0,94% | - |
| 08.10.2025 | 70,55 | 70,63 | 69,28 | 69,35 | -0,93% | - |
| 07.10.2025 | 68,78 | 70,73 | 68,68 | 70,00 | 1,97% | - |
| 06.10.2025 | 65,13 | 69,38 | 65,13 | 68,65 | 6,60% | - |
| 03.10.2025 | 65,05 | 65,75 | 64,40 | 64,40 | 0,08% | - |
| 02.10.2025 | 65,80 | 66,98 | 64,35 | 64,35 | -1,38% | - |
| 01.10.2025 | 65,03 | 66,35 | 65,00 | 65,25 | -0,46% | - |
| 30.09.2025 | 64,75 | 65,55 | 63,15 | 65,55 | 3,80% | - |
| 29.09.2025 | 63,73 | 64,85 | 63,15 | 63,15 | -0,79% | - |
| 26.09.2025 | 65,30 | 65,45 | 62,85 | 63,65 | -2,49% | - |
| 25.09.2025 | 66,58 | 66,90 | 65,18 | 65,28 | -0,87% | - |
| 24.09.2025 | 66,38 | 66,90 | 65,80 | 65,85 | -1,05% | - |
| 23.09.2025 | 67,83 | 67,85 | 66,00 | 66,55 | -0,97% | - |
| 22.09.2025 | 67,50 | 68,10 | 66,63 | 67,20 | 1,13% | - |
| 19.09.2025 | 65,95 | 67,80 | 65,63 | 66,45 | 1,26% | - |
| 18.09.2025 | 65,33 | 66,70 | 65,30 | 65,63 | 0,57% | - |
| 17.09.2025 | 65,38 | 66,35 | 65,05 | 65,25 | -0,19% | - |
| 16.09.2025 | 66,18 | 66,65 | 65,10 | 65,38 | -0,80% | - |
| 15.09.2025 | 67,88 | 68,33 | 65,80 | 65,90 | -3,51% | - |
| 12.09.2025 | 67,70 | 68,65 | 67,63 | 68,30 | 0,59% | - |
| 11.09.2025 | 65,70 | 68,15 | 65,70 | 67,90 | 3,11% | - |
| 10.09.2025 | 65,80 | 66,48 | 65,68 | 65,85 | 0,61% | - |
| 09.09.2025 | 65,80 | 66,10 | 65,00 | 65,45 | -0,91% | 12,00 |
| 08.09.2025 | 65,75 | 66,48 | 65,58 | 66,05 | 0,15% | - |
| 05.09.2025 | 66,80 | 67,25 | 65,68 | 65,95 | -1,68% | - |
| 04.09.2025 | 67,43 | 68,15 | 66,40 | 67,08 | -0,19% | - |
| 03.09.2025 | 66,80 | 67,88 | 66,75 | 67,20 | 1,28% | - |
| 02.09.2025 | 67,73 | 67,85 | 66,35 | 66,35 | -1,63% | 80,00 |
| 01.09.2025 | 67,98 | 69,05 | 67,38 | 67,45 | -0,81% | - |
| 29.08.2025 | 68,43 | 69,03 | 67,90 | 68,00 | -0,77% | - |
| 28.08.2025 | 69,68 | 69,70 | 67,93 | 68,53 | -1,65% | - |
| 27.08.2025 | 69,23 | 69,80 | 68,75 | 69,68 | 0,69% | - |
| 26.08.2025 | 69,08 | 70,18 | 68,75 | 69,20 | 0,51% | - |
| 25.08.2025 | 69,53 | 69,85 | 68,83 | 68,85 | -0,58% | - |
| 22.08.2025 | 69,60 | 70,33 | 69,00 | 69,25 | -0,57% | - |
| 21.08.2025 | 69,50 | 69,83 | 69,13 | 69,65 | 0,58% | - |
| 20.08.2025 | 68,55 | 69,73 | 68,18 | 69,25 | 0,95% | - |
| 19.08.2025 | 69,35 | 69,35 | 68,08 | 68,60 | -1,12% | - |
| 18.08.2025 | 67,48 | 69,40 | 67,40 | 69,38 | 2,89% | - |
| 15.08.2025 | 67,08 | 68,05 | 66,80 | 67,43 | 0,60% | - |
| 14.08.2025 | 67,25 | 67,70 | 66,73 | 67,03 | -0,52% | - |
| 13.08.2025 | 66,78 | 67,63 | 66,63 | 67,38 | 1,01% | - |
| 12.08.2025 | 66,15 | 66,95 | 66,10 | 66,70 | 0,91% | - |
| 11.08.2025 | 65,53 | 66,68 | 65,43 | 66,10 | 0,95% | - |
| 08.08.2025 | 64,83 | 66,60 | 64,78 | 65,48 | 1,00% | 170,00 |
| 07.08.2025 | 66,40 | 66,53 | 64,38 | 64,83 | -2,45% | - |
| 06.08.2025 | 71,23 | 71,30 | 66,13 | 66,45 | -6,93% | - |
| 05.08.2025 | 70,85 | 72,18 | 70,78 | 71,40 | 0,95% | - |
| 04.08.2025 | 71,55 | 71,60 | 70,15 | 70,73 | 0,78% | - |
| 01.08.2025 | 70,10 | 70,33 | 69,10 | 70,18 | -0,07% | - |
| 31.07.2025 | 70,63 | 71,33 | 69,85 | 70,23 | -0,50% | - |
| 30.07.2025 | 70,38 | 71,03 | 69,48 | 70,58 | 0,32% | - |
| 29.07.2025 | 69,75 | 71,03 | 69,70 | 70,35 | 1,04% | - |
| 28.07.2025 | 70,35 | 72,03 | 69,60 | 69,63 | -1,03% | - |
| 25.07.2025 | 70,28 | 71,08 | 70,03 | 70,35 | 0,07% | 120,00 |
| 24.07.2025 | 70,13 | 71,28 | 70,13 | 70,30 | 0,25% | - |
| 23.07.2025 | 70,80 | 71,03 | 69,65 | 70,13 | 0,94% | - |
| 22.07.2025 | 69,38 | 70,50 | 68,98 | 69,48 | -0,07% | - |
| 21.07.2025 | 71,20 | 71,20 | 68,58 | 69,53 | 0,98% | - |
| 18.07.2025 | 66,13 | 69,80 | 65,70 | 68,85 | 4,28% | - |
| 17.07.2025 | 65,90 | 66,65 | 65,18 | 66,03 | -0,11% | - |
| 16.07.2025 | 66,13 | 66,83 | 65,83 | 66,10 | 0,27% | - |
| 15.07.2025 | 66,95 | 67,10 | 65,90 | 65,93 | -0,68% | - |
| 14.07.2025 | 66,78 | 66,85 | 65,93 | 66,38 | -0,90% | - |
| 11.07.2025 | 66,28 | 67,83 | 66,08 | 66,98 | 0,22% | - |
| 10.07.2025 | 65,35 | 66,90 | 65,33 | 66,83 | 2,14% | - |
| 09.07.2025 | 65,85 | 67,25 | 64,15 | 65,43 | -0,68% | - |
| 08.07.2025 | 63,00 | 66,23 | 62,98 | 65,88 | 4,94% | - |
| 07.07.2025 | 63,23 | 63,40 | 62,65 | 62,78 | -0,16% | - |
| 04.07.2025 | 61,88 | 63,35 | 61,88 | 62,88 | 1,29% | - |
| 03.07.2025 | 62,13 | 62,73 | 61,80 | 62,08 | -0,56% | - |
| 02.07.2025 | 63,30 | 63,43 | 61,70 | 62,43 | -1,19% | - |
| 01.07.2025 | 63,45 | 64,20 | 63,18 | 63,18 | -0,47% | - |
| 30.06.2025 | 63,15 | 64,05 | 63,13 | 63,48 | 0,63% | - |
| 27.06.2025 | 63,18 | 63,60 | 62,40 | 63,08 | -0,12% | - |
| 26.06.2025 | 63,13 | 63,18 | 62,43 | 63,15 | 0,20% | 100,00 |
| 25.06.2025 | 63,20 | 63,60 | 62,88 | 63,03 | -0,32% | - |
| 24.06.2025 | 64,70 | 64,95 | 62,60 | 63,23 | -1,63% | - |
| 23.06.2025 | 63,85 | 64,45 | 63,15 | 64,28 | 0,39% | - |