48,300€
-1,79%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,71 | 48,97 | 47,03 | 48,25 | -0,86% | - |
| 10.04.2025 | 49,73 | 51,63 | 47,84 | 48,67 | -4,33% | - |
| 09.04.2025 | 49,34 | 51,35 | 46,55 | 50,88 | 0,59% | - |
| 08.04.2025 | 49,78 | 51,13 | 49,78 | 50,58 | 0,10% | - |
| 07.04.2025 | 51,98 | 51,98 | 48,84 | 50,53 | -3,34% | - |
| 04.04.2025 | 55,21 | 55,25 | 51,71 | 52,27 | -6,02% | - |
| 03.04.2025 | 55,08 | 57,25 | 54,97 | 55,62 | 0,13% | - |
| 02.04.2025 | 55,65 | 55,92 | 54,56 | 55,55 | -0,27% | - |
| 01.04.2025 | 54,65 | 56,39 | 54,63 | 55,70 | 1,90% | - |
| 31.03.2025 | 54,78 | 54,81 | 53,70 | 54,66 | -0,18% | - |
| 28.03.2025 | 53,59 | 54,98 | 53,52 | 54,76 | 2,37% | - |
| 27.03.2025 | 54,59 | 54,71 | 53,40 | 53,49 | -2,14% | - |
| 26.03.2025 | 56,41 | 56,42 | 54,26 | 54,66 | -2,71% | - |
| 25.03.2025 | 56,81 | 57,61 | 56,06 | 56,18 | -1,28% | - |
| 24.03.2025 | 57,60 | 57,70 | 56,34 | 56,91 | -1,22% | - |
| 21.03.2025 | 56,76 | 57,81 | 56,61 | 57,61 | 1,27% | - |
| 20.03.2025 | 56,55 | 57,26 | 56,47 | 56,89 | 0,37% | - |
| 19.03.2025 | 56,34 | 56,77 | 56,08 | 56,68 | 0,64% | - |
| 18.03.2025 | 56,49 | 56,84 | 56,05 | 56,32 | -0,32% | - |
| 17.03.2025 | 55,22 | 57,02 | 55,19 | 56,50 | 2,10% | - |
| 14.03.2025 | 54,46 | 55,66 | 54,37 | 55,34 | 1,58% | - |
| 13.03.2025 | 54,18 | 54,73 | 53,89 | 54,48 | 0,46% | - |
| 12.03.2025 | 53,03 | 54,34 | 52,97 | 54,23 | 2,34% | - |
| 11.03.2025 | 53,94 | 54,38 | 52,89 | 52,99 | -1,92% | - |
| 10.03.2025 | 52,80 | 54,17 | 52,80 | 54,03 | 1,26% | - |
| 07.03.2025 | 53,45 | 53,64 | 52,42 | 53,36 | -0,17% | - |
| 06.03.2025 | 54,60 | 54,73 | 52,87 | 53,45 | -1,89% | - |
| 05.03.2025 | 56,10 | 56,80 | 54,40 | 54,48 | -2,49% | 40,00 |
| 04.03.2025 | 54,55 | 56,15 | 54,09 | 55,87 | 2,46% | - |
| 03.03.2025 | 54,09 | 54,80 | 53,89 | 54,53 | 1,08% | - |
| 28.02.2025 | 53,56 | 54,44 | 53,56 | 53,95 | -0,35% | - |
| 27.02.2025 | 54,53 | 54,53 | 53,52 | 54,14 | -0,72% | - |
| 26.02.2025 | 55,81 | 56,38 | 54,09 | 54,53 | -3,11% | - |
| 25.02.2025 | 51,80 | 56,48 | 51,28 | 56,28 | 8,19% | - |
| 24.02.2025 | 52,40 | 52,71 | 51,75 | 52,02 | -1,01% | - |
| 21.02.2025 | 52,37 | 52,96 | 52,16 | 52,55 | -0,04% | - |
| 20.02.2025 | 52,14 | 52,81 | 51,98 | 52,57 | 0,36% | - |
| 19.02.2025 | 52,59 | 53,12 | 52,02 | 52,38 | 0,04% | - |
| 18.02.2025 | 51,53 | 52,83 | 51,47 | 52,36 | 1,53% | - |
| 17.02.2025 | 51,21 | 52,00 | 51,21 | 51,57 | 0,70% | 10,00 |
| 14.02.2025 | 52,19 | 52,48 | 51,19 | 51,21 | -1,75% | - |
| 13.02.2025 | 52,17 | 52,41 | 51,81 | 52,12 | -0,17% | - |
| 12.02.2025 | 52,06 | 52,52 | 51,70 | 52,21 | 0,29% | - |
| 11.02.2025 | 52,44 | 52,61 | 51,86 | 52,06 | -0,23% | - |
| 10.02.2025 | 52,23 | 52,69 | 52,17 | 52,18 | -0,38% | - |
| 07.02.2025 | 52,41 | 52,65 | 51,59 | 52,38 | -0,44% | - |
| 06.02.2025 | 52,25 | 53,14 | 52,24 | 52,61 | 0,25% | - |
| 05.02.2025 | 51,74 | 52,67 | 51,52 | 52,48 | 1,74% | - |
| 04.02.2025 | 52,55 | 52,62 | 51,55 | 51,58 | -1,73% | - |
| 03.02.2025 | 52,30 | 52,65 | 51,31 | 52,49 | 0,61% | - |
| 31.01.2025 | 52,46 | 53,20 | 52,15 | 52,17 | -0,65% | - |
| 30.01.2025 | 51,59 | 52,53 | 51,55 | 52,51 | 1,96% | - |
| 29.01.2025 | 50,40 | 51,96 | 50,40 | 51,50 | 1,04% | - |
| 28.01.2025 | 50,60 | 51,13 | 50,45 | 50,97 | 0,71% | - |
| 27.01.2025 | 50,24 | 51,02 | 50,24 | 50,61 | -0,20% | - |
| 24.01.2025 | 50,66 | 51,71 | 50,60 | 50,71 | 0,14% | - |
| 23.01.2025 | 49,15 | 51,60 | 49,15 | 50,64 | 3,17% | - |
| 22.01.2025 | 49,68 | 50,17 | 48,97 | 49,09 | -0,83% | 1.200,00 |
| 21.01.2025 | 48,99 | 49,76 | 48,64 | 49,50 | 1,32% | - |
| 20.01.2025 | 49,47 | 49,64 | 48,71 | 48,85 | -1,03% | - |
| 17.01.2025 | 49,11 | 50,22 | 49,01 | 49,36 | 0,16% | - |
| 16.01.2025 | 43,92 | 49,37 | 43,92 | 49,28 | 10,63% | - |
| 15.01.2025 | 44,24 | 45,03 | 43,80 | 44,55 | 0,61% | - |
| 14.01.2025 | 44,59 | 44,90 | 44,09 | 44,28 | -0,59% | - |
| 13.01.2025 | 45,27 | 45,29 | 44,14 | 44,54 | -1,45% | - |
| 10.01.2025 | 45,09 | 45,38 | 44,79 | 45,20 | 0,53% | - |
| 09.01.2025 | 44,08 | 45,17 | 44,07 | 44,96 | 1,74% | - |
| 08.01.2025 | 44,01 | 44,72 | 43,54 | 44,19 | 0,03% | - |
| 07.01.2025 | 43,29 | 44,43 | 43,24 | 44,17 | -0,88% | - |
| 06.01.2025 | 43,68 | 44,86 | 43,65 | 44,56 | 1,68% | 25,00 |
| 03.01.2025 | 43,49 | 43,92 | 43,43 | 43,83 | 0,34% | - |
| 02.01.2025 | 42,85 | 43,74 | 42,77 | 43,68 | 1,64% | - |
| 30.12.2024 | 42,80 | 43,14 | 42,71 | 42,97 | 0,66% | - |
| 27.12.2024 | 42,33 | 42,99 | 42,27 | 42,69 | 0,72% | - |
| 23.12.2024 | 42,68 | 42,97 | 42,19 | 42,39 | -0,64% | - |
| 20.12.2024 | 42,25 | 42,68 | 41,50 | 42,66 | 1,21% | - |
| 19.12.2024 | 42,67 | 43,12 | 42,07 | 42,15 | -2,25% | - |
| 18.12.2024 | 42,48 | 43,23 | 42,45 | 43,12 | 1,54% | - |
| 17.12.2024 | 41,93 | 42,66 | 41,38 | 42,47 | 1,37% | - |
| 16.12.2024 | 42,13 | 42,13 | 41,37 | 41,89 | -0,61% | - |
| 13.12.2024 | 42,45 | 42,59 | 41,85 | 42,15 | -0,77% | - |
| 12.12.2024 | 42,99 | 43,16 | 42,36 | 42,47 | -1,37% | - |
| 11.12.2024 | 43,95 | 43,97 | 42,54 | 43,06 | -1,98% | - |
| 10.12.2024 | 44,34 | 44,62 | 43,75 | 43,93 | -0,55% | - |
| 09.12.2024 | 45,11 | 46,05 | 43,88 | 44,18 | -2,08% | - |
| 06.12.2024 | 45,09 | 45,17 | 44,54 | 45,12 | 0,00% | - |
| 05.12.2024 | 44,90 | 45,30 | 44,42 | 45,12 | 0,49% | - |
| 04.12.2024 | 44,91 | 45,09 | 44,25 | 44,90 | 0,45% | - |
| 03.12.2024 | 44,51 | 45,06 | 44,23 | 44,70 | 0,38% | - |
| 02.12.2024 | 44,87 | 45,27 | 44,40 | 44,53 | -1,09% | - |
| 29.11.2024 | 45,24 | 45,27 | 44,49 | 45,02 | -0,22% | - |
| 28.11.2024 | 45,04 | 45,64 | 44,73 | 45,12 | -0,12% | - |
| 27.11.2024 | 45,50 | 45,56 | 44,83 | 45,17 | -0,77% | - |
| 26.11.2024 | 45,59 | 45,76 | 45,07 | 45,52 | 0,66% | - |
| 25.11.2024 | 45,19 | 45,93 | 45,14 | 45,22 | -0,23% | - |
| 22.11.2024 | 44,02 | 45,48 | 43,99 | 45,33 | 2,48% | - |
| 21.11.2024 | 44,24 | 44,57 | 43,90 | 44,23 | -0,64% | - |
| 20.11.2024 | 44,03 | 45,03 | 44,02 | 44,52 | -0,08% | - |
| 19.11.2024 | 44,04 | 44,98 | 43,93 | 44,55 | 0,60% | - |
| 18.11.2024 | 44,21 | 44,81 | 44,10 | 44,29 | -0,67% | - |