65,900€
0,53%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 64,00 | 64,58 | 63,78 | 64,03 | 0,35% | - |
| 19.06.2025 | 62,73 | 64,25 | 62,58 | 63,80 | 1,63% | - |
| 18.06.2025 | 63,33 | 63,50 | 62,48 | 62,78 | -0,59% | - |
| 17.06.2025 | 62,93 | 63,75 | 62,53 | 63,15 | 0,00% | - |
| 16.06.2025 | 63,70 | 64,05 | 62,50 | 63,15 | -0,67% | - |
| 13.06.2025 | 63,40 | 64,33 | 63,00 | 63,58 | -0,78% | - |
| 12.06.2025 | 62,78 | 64,30 | 62,68 | 64,08 | 1,67% | - |
| 11.06.2025 | 62,85 | 63,20 | 62,20 | 63,03 | 0,12% | 24,00 |
| 10.06.2025 | 62,58 | 63,20 | 62,48 | 62,95 | 0,68% | - |
| 09.06.2025 | 62,63 | 62,90 | 62,30 | 62,53 | -0,20% | - |
| 06.06.2025 | 62,18 | 63,10 | 62,18 | 62,65 | 0,89% | - |
| 05.06.2025 | 61,58 | 62,75 | 61,10 | 62,10 | 0,81% | - |
| 04.06.2025 | 61,55 | 61,98 | 60,78 | 61,60 | 0,65% | - |
| 03.06.2025 | 60,63 | 61,40 | 59,93 | 61,20 | 1,24% | - |
| 02.06.2025 | 58,45 | 60,90 | 58,38 | 60,45 | 3,03% | - |
| 30.05.2025 | 57,85 | 58,93 | 57,38 | 58,68 | 1,38% | - |
| 29.05.2025 | 58,28 | 58,53 | 57,68 | 57,88 | -0,22% | - |
| 28.05.2025 | 58,15 | 58,53 | 57,78 | 58,00 | -0,56% | - |
| 27.05.2025 | 57,90 | 59,08 | 57,88 | 58,33 | 0,60% | - |
| 26.05.2025 | 58,93 | 59,20 | 57,75 | 57,98 | -0,90% | - |
| 23.05.2025 | 58,55 | 59,08 | 57,65 | 58,50 | -0,21% | - |
| 22.05.2025 | 59,80 | 59,88 | 58,08 | 58,63 | -1,76% | - |
| 21.05.2025 | 57,28 | 60,50 | 57,18 | 59,68 | 3,87% | - |
| 20.05.2025 | 56,98 | 57,93 | 56,98 | 57,45 | 0,44% | - |
| 19.05.2025 | 56,88 | 57,23 | 56,58 | 57,20 | 0,22% | - |
| 16.05.2025 | 56,33 | 57,33 | 56,03 | 57,08 | 1,83% | - |
| 15.05.2025 | 54,20 | 56,38 | 54,13 | 56,05 | 3,03% | - |
| 14.05.2025 | 55,40 | 55,78 | 54,15 | 54,40 | -2,25% | - |
| 13.05.2025 | 54,50 | 55,93 | 54,20 | 55,65 | 2,11% | - |
| 12.05.2025 | 55,08 | 55,15 | 51,58 | 54,50 | -0,27% | - |
| 09.05.2025 | 54,83 | 55,20 | 54,48 | 54,65 | -0,05% | - |
| 08.05.2025 | 56,63 | 56,68 | 54,60 | 54,68 | -3,14% | - |
| 07.05.2025 | 56,48 | 56,63 | 55,33 | 56,45 | 0,22% | - |
| 06.05.2025 | 56,18 | 56,65 | 55,90 | 56,33 | 0,13% | - |
| 05.05.2025 | 56,10 | 56,45 | 55,73 | 56,25 | -0,09% | - |
| 02.05.2025 | 55,33 | 56,35 | 54,70 | 56,30 | 2,46% | - |
| 30.04.2025 | 55,03 | 55,18 | 54,23 | 54,95 | 1,38% | - |
| 29.04.2025 | 54,03 | 54,88 | 53,70 | 54,20 | 0,32% | - |
| 28.04.2025 | 54,38 | 54,85 | 53,60 | 54,03 | -1,05% | - |
| 25.04.2025 | 54,20 | 54,65 | 53,08 | 54,60 | 0,74% | - |
| 24.04.2025 | 50,05 | 54,23 | 50,01 | 54,20 | 8,27% | - |
| 23.04.2025 | 47,96 | 50,33 | 46,91 | 50,06 | 5,46% | - |
| 22.04.2025 | 48,70 | 49,17 | 46,60 | 47,47 | -3,46% | - |
| 17.04.2025 | 49,22 | 49,53 | 48,47 | 49,17 | 0,35% | - |
| 16.04.2025 | 49,04 | 49,83 | 48,75 | 49,00 | -1,03% | - |
| 15.04.2025 | 49,01 | 49,82 | 48,78 | 49,51 | 1,29% | - |
| 14.04.2025 | 48,68 | 49,12 | 48,03 | 48,88 | 0,76% | - |
| 11.04.2025 | 48,71 | 48,97 | 47,03 | 48,51 | -0,33% | - |
| 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% | - |