42,290€
0,50%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 45,37 | 45,39 | 43,96 | 44,59 | -1,88% | - |
| 14.11.2024 | 44,28 | 45,64 | 44,28 | 45,44 | 1,92% | - |
| 13.11.2024 | 44,15 | 44,87 | 43,74 | 44,59 | 1,08% | - |
| 12.11.2024 | 45,89 | 46,14 | 43,47 | 44,11 | -3,87% | - |
| 11.11.2024 | 44,78 | 46,61 | 44,75 | 45,89 | 2,06% | - |
| 08.11.2024 | 44,78 | 45,25 | 44,50 | 44,96 | 0,27% | - |
| 07.11.2024 | 44,46 | 45,37 | 44,36 | 44,84 | 0,41% | - |
| 06.11.2024 | 44,41 | 45,55 | 44,34 | 44,66 | 0,12% | - |
| 05.11.2024 | 45,10 | 45,36 | 44,37 | 44,60 | -0,86% | - |
| 04.11.2024 | 45,31 | 45,48 | 44,81 | 44,99 | -0,88% | - |
| 01.11.2024 | 44,91 | 45,50 | 44,36 | 45,39 | 1,43% | - |
| 31.10.2024 | 44,69 | 45,78 | 44,45 | 44,75 | 0,33% | - |
| 30.10.2024 | 44,44 | 45,38 | 44,10 | 44,60 | 0,31% | - |
| 29.10.2024 | 44,92 | 45,76 | 43,03 | 44,46 | -0,99% | - |
| 28.10.2024 | 43,89 | 45,02 | 43,89 | 44,91 | 2,07% | 90,00 |
| 25.10.2024 | 46,95 | 46,95 | 43,93 | 44,00 | -6,28% | - |
| 24.10.2024 | 46,99 | 47,24 | 46,44 | 46,95 | -0,49% | - |
| 23.10.2024 | 47,32 | 47,72 | 46,58 | 47,18 | -0,93% | - |
| 22.10.2024 | 47,57 | 47,80 | 46,85 | 47,62 | -0,02% | - |
| 21.10.2024 | 47,54 | 48,14 | 47,29 | 47,63 | 0,49% | - |
| 18.10.2024 | 47,91 | 48,49 | 47,24 | 47,40 | -1,56% | - |
| 17.10.2024 | 47,10 | 48,36 | 47,08 | 48,15 | 1,67% | - |
| 16.10.2024 | 47,49 | 47,77 | 46,99 | 47,36 | -0,27% | 250,00 |
| 15.10.2024 | 47,64 | 47,91 | 47,00 | 47,49 | -0,78% | - |
| 14.10.2024 | 48,15 | 48,76 | 47,57 | 47,87 | -0,57% | - |
| 11.10.2024 | 48,36 | 48,65 | 47,83 | 48,14 | -0,59% | 100,00 |
| 10.10.2024 | 48,48 | 48,97 | 47,98 | 48,43 | -0,34% | - |
| 09.10.2024 | 48,23 | 49,34 | 48,15 | 48,59 | 0,13% | - |
| 08.10.2024 | 47,75 | 48,60 | 47,48 | 48,53 | 1,46% | - |
| 07.10.2024 | 47,85 | 48,20 | 47,28 | 47,83 | -0,32% | - |
| 04.10.2024 | 47,45 | 48,14 | 47,36 | 47,98 | 1,37% | - |
| 03.10.2024 | 47,15 | 48,10 | 47,13 | 47,33 | -0,07% | - |
| 02.10.2024 | 49,23 | 49,31 | 46,95 | 47,37 | -4,05% | - |
| 01.10.2024 | 49,33 | 49,60 | 48,37 | 49,37 | 0,08% | - |
| 30.09.2024 | 48,89 | 49,76 | 48,76 | 49,33 | 1,17% | - |
| 27.09.2024 | 49,66 | 50,00 | 48,68 | 48,76 | -1,28% | - |
| 26.09.2024 | 49,25 | 50,29 | 48,98 | 49,39 | -0,69% | - |
| 25.09.2024 | 47,21 | 49,93 | 47,21 | 49,73 | 5,74% | - |
| 24.09.2024 | 47,09 | 47,66 | 46,41 | 47,03 | 0,05% | - |
| 23.09.2024 | 47,06 | 47,68 | 46,76 | 47,01 | -0,43% | - |
| 20.09.2024 | 47,20 | 47,66 | 46,86 | 47,21 | 0,66% | - |
| 19.09.2024 | 46,77 | 47,44 | 46,67 | 46,90 | 0,44% | - |
| 18.09.2024 | 46,63 | 47,25 | 46,45 | 46,70 | 0,20% | - |
| 17.09.2024 | 46,49 | 47,58 | 46,37 | 46,60 | -1,20% | - |
| 16.09.2024 | 46,19 | 47,26 | 46,18 | 47,17 | 2,10% | - |
| 13.09.2024 | 47,01 | 47,23 | 45,66 | 46,20 | -1,75% | - |
| 12.09.2024 | 47,53 | 48,09 | 46,82 | 47,02 | 0,37% | - |
| 11.09.2024 | 48,32 | 48,42 | 46,02 | 46,85 | -2,78% | - |
| 10.09.2024 | 48,77 | 49,17 | 48,18 | 48,19 | -1,51% | - |
| 09.09.2024 | 48,42 | 49,02 | 48,19 | 48,93 | 0,95% | - |
| 06.09.2024 | 48,31 | 48,81 | 48,00 | 48,47 | 0,20% | - |
| 05.09.2024 | 48,25 | 48,66 | 48,12 | 48,37 | 0,12% | - |
| 04.09.2024 | 48,71 | 48,71 | 47,95 | 48,31 | -0,92% | 50,00 |
| 03.09.2024 | 48,18 | 48,97 | 47,99 | 48,76 | 1,16% | 265,00 |
| 02.09.2024 | 47,82 | 48,30 | 47,67 | 48,20 | 0,76% | - |
| 30.08.2024 | 47,52 | 48,09 | 47,38 | 47,84 | 2,26% | - |
| 29.08.2024 | 46,88 | 47,94 | 46,78 | 46,78 | -0,23% | - |
| 28.08.2024 | 46,42 | 47,39 | 46,41 | 46,89 | 1,10% | - |
| 27.08.2024 | 46,67 | 47,00 | 46,28 | 46,38 | -0,47% | - |
| 26.08.2024 | 46,70 | 46,98 | 46,40 | 46,60 | -0,30% | - |
| 23.08.2024 | 46,78 | 46,96 | 46,39 | 46,74 | 0,24% | 250,00 |
| 22.08.2024 | 46,59 | 46,98 | 46,24 | 46,63 | -0,22% | 100,00 |
| 21.08.2024 | 46,53 | 46,96 | 46,19 | 46,74 | 0,55% | - |
| 20.08.2024 | 46,67 | 47,04 | 46,32 | 46,48 | -0,45% | - |
| 19.08.2024 | 46,62 | 46,81 | 45,83 | 46,69 | -0,86% | - |
| 16.08.2024 | 46,38 | 47,32 | 46,16 | 47,10 | 0,06% | 405,00 |
| 15.08.2024 | 45,79 | 47,08 | 45,76 | 47,07 | 2,91% | - |
| 14.08.2024 | 43,90 | 45,97 | 43,90 | 45,74 | 4,22% | - |
| 13.08.2024 | 43,96 | 44,44 | 43,35 | 43,89 | 0,13% | - |
| 12.08.2024 | 43,56 | 44,29 | 43,56 | 43,83 | -0,30% | - |
| 09.08.2024 | 43,82 | 44,26 | 43,06 | 43,96 | 0,26% | - |
| 08.08.2024 | 42,90 | 44,29 | 42,57 | 43,85 | 1,14% | - |
| 07.08.2024 | 42,89 | 43,58 | 42,83 | 43,35 | 0,60% | - |
| 06.08.2024 | 41,54 | 43,16 | 41,50 | 43,09 | 3,99% | - |
| 05.08.2024 | 42,87 | 42,87 | 41,28 | 41,44 | -3,25% | - |