28,761$
0,51%
Echtzeit-Aktienkurs ORIX CORP.
Bid:
Ask:
Aktienkurse zur ORIX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 28,41 | 28,61 | 28,31 | 28,61 | 1,54% | - |
| 10.12.2025 | 28,16 | 28,22 | 28,11 | 28,18 | 1,27% | - |
| 09.12.2025 | 28,04 | 28,04 | 27,71 | 27,83 | 0,46% | - |
| 08.12.2025 | 27,87 | 27,89 | 27,70 | 27,70 | -0,59% | - |
| 04.12.2025 | 27,97 | 28,05 | 27,78 | 27,86 | 0,81% | - |
| 03.12.2025 | 27,14 | 27,64 | 27,14 | 27,64 | 0,64% | - |
| 02.12.2025 | 27,42 | 27,55 | 27,35 | 27,47 | 0,72% | - |
| 01.12.2025 | 26,96 | 27,36 | 26,96 | 27,27 | -0,28% | - |
| 28.11.2025 | 27,23 | 27,38 | 27,23 | 27,35 | 1,30% | - |
| 26.11.2025 | 26,43 | 27,03 | 26,43 | 27,00 | 0,95% | - |
| 25.11.2025 | 26,35 | 26,83 | 26,35 | 26,74 | 1,00% | - |
| 24.11.2025 | 26,06 | 26,48 | 25,98 | 26,48 | 4,02% | - |
| 20.11.2025 | 25,41 | 26,00 | 25,41 | 25,46 | -1,00% | - |
| 19.11.2025 | 25,54 | 25,76 | 25,49 | 25,71 | 0,46% | - |
| 18.11.2025 | 25,29 | 25,69 | 25,24 | 25,59 | -0,28% | - |
| 17.11.2025 | 26,09 | 26,09 | 25,58 | 25,67 | -1,48% | - |
| 13.11.2025 | 26,23 | 26,23 | 25,98 | 26,05 | -2,64% | - |
| 12.11.2025 | 26,48 | 26,96 | 26,48 | 26,76 | 5,00% | - |
| 11.11.2025 | 25,52 | 25,54 | 25,36 | 25,49 | 0,59% | - |
| 10.11.2025 | 25,33 | 25,38 | 25,01 | 25,33 | 1,38% | - |
| 06.11.2025 | 25,14 | 25,23 | 24,88 | 24,99 | 0,84% | - |
| 05.11.2025 | 24,68 | 24,78 | 24,54 | 24,78 | 1,43% | - |
| 04.11.2025 | 24,45 | 24,57 | 24,32 | 24,43 | -0,31% | - |
| 03.11.2025 | 24,40 | 24,52 | 24,25 | 24,51 | 1,10% | - |
| 30.10.2025 | 24,16 | 24,33 | 24,10 | 24,24 | -0,41% | - |
| 29.10.2025 | 24,29 | 24,50 | 24,28 | 24,34 | -2,44% | - |
| 28.10.2025 | 24,69 | 25,07 | 24,64 | 24,95 | -0,06% | - |
| 27.10.2025 | 24,94 | 25,01 | 24,78 | 24,97 | -0,62% | - |
| 23.10.2025 | 25,11 | 25,14 | 25,01 | 25,12 | -0,63% | - |
| 22.10.2025 | 25,60 | 25,60 | 25,21 | 25,28 | 0,06% | - |
| 21.10.2025 | 25,28 | 25,30 | 25,12 | 25,27 | 1,38% | - |
| 20.10.2025 | 24,93 | 24,98 | 24,84 | 24,92 | 0,75% | - |
| 16.10.2025 | 25,29 | 25,29 | 24,73 | 24,74 | -1,39% | - |
| 15.10.2025 | 25,21 | 25,21 | 24,98 | 25,09 | 1,61% | - |
| 14.10.2025 | 24,27 | 24,81 | 24,27 | 24,69 | 0,43% | - |
| 13.10.2025 | 24,73 | 24,74 | 24,54 | 24,59 | -2,30% | - |
| 09.10.2025 | 25,25 | 25,26 | 25,16 | 25,16 | -0,76% | - |
| 08.10.2025 | 25,47 | 25,48 | 25,31 | 25,36 | -0,99% | - |
| 07.10.2025 | 25,90 | 25,90 | 25,56 | 25,61 | -0,87% | - |
| 06.10.2025 | 25,92 | 25,92 | 25,80 | 25,84 | 1,08% | - |
| 02.10.2025 | 25,47 | 25,63 | 25,31 | 25,56 | -1,12% | - |
| 01.10.2025 | 25,97 | 26,00 | 25,72 | 25,85 | -0,77% | - |
| 30.09.2025 | 26,13 | 26,23 | 25,88 | 26,05 | -1,70% | - |
| 29.09.2025 | 26,65 | 26,65 | 26,50 | 26,50 | 0,34% | - |
| 25.09.2025 | 26,68 | 26,68 | 26,40 | 26,41 | -0,09% | - |
| 24.09.2025 | 26,87 | 26,87 | 26,37 | 26,44 | -1,35% | - |
| 23.09.2025 | 26,90 | 27,25 | 26,77 | 26,80 | 0,23% | - |
| 22.09.2025 | 26,67 | 26,74 | 26,67 | 26,74 | -0,93% | - |
| 19.09.2025 | 26,79 | 27,06 | 26,79 | 26,99 | 0,27% | - |
| 18.09.2025 | 26,52 | 26,93 | 26,52 | 26,91 | 0,25% | - |
| 17.09.2025 | 27,24 | 27,24 | 26,84 | 26,84 | -0,63% | - |
| 16.09.2025 | 27,31 | 27,31 | 27,00 | 27,02 | 0,14% | - |
| 15.09.2025 | 26,77 | 27,03 | 26,77 | 26,98 | 0,48% | - |
| 11.09.2025 | 26,84 | 26,87 | 26,79 | 26,85 | 0,76% | - |
| 10.09.2025 | 26,71 | 26,79 | 26,63 | 26,65 | 0,65% | - |
| 09.09.2025 | 26,24 | 26,55 | 26,24 | 26,47 | -0,39% | - |
| 08.09.2025 | 26,32 | 26,62 | 26,32 | 26,58 | 1,13% | - |
| 05.09.2025 | 26,37 | 26,37 | 26,22 | 26,28 | 0,65% | - |
| 04.09.2025 | 25,85 | 26,14 | 25,85 | 26,11 | 0,68% | - |
| 03.09.2025 | 26,08 | 26,08 | 25,80 | 25,93 | -0,58% | - |
| 02.09.2025 | 26,25 | 26,25 | 26,01 | 26,09 | 0,48% | - |
| 29.08.2025 | 25,89 | 26,03 | 25,77 | 25,96 | -0,94% | - |
| 28.08.2025 | 26,01 | 26,25 | 26,01 | 26,21 | 1,36% | - |
| 27.08.2025 | 25,59 | 25,86 | 25,58 | 25,86 | -0,39% | - |
| 26.08.2025 | 25,96 | 26,02 | 25,80 | 25,96 | -0,01% | - |
| 25.08.2025 | 25,74 | 26,00 | 25,74 | 25,96 | -0,60% | - |
| 22.08.2025 | 25,77 | 26,14 | 25,77 | 26,12 | 2,38% | - |
| 21.08.2025 | 25,62 | 25,62 | 25,37 | 25,51 | -0,96% | - |
| 20.08.2025 | 25,90 | 25,90 | 25,75 | 25,76 | -0,86% | - |
| 19.08.2025 | 26,03 | 26,17 | 25,98 | 25,98 | 0,18% | - |
| 18.08.2025 | 25,85 | 25,94 | 25,78 | 25,94 | 0,07% | - |
| 15.08.2025 | 25,95 | 25,96 | 25,92 | 25,92 | 0,55% | - |
| 14.08.2025 | 25,76 | 25,82 | 25,58 | 25,78 | 1,10% | - |
| 13.08.2025 | 25,27 | 25,52 | 25,27 | 25,50 | 0,26% | - |
| 12.08.2025 | 25,29 | 25,55 | 25,29 | 25,43 | 0,84% | - |
| 11.08.2025 | 24,86 | 25,38 | 24,86 | 25,22 | 0,03% | - |
| 08.08.2025 | 24,92 | 25,23 | 24,92 | 25,21 | 1,70% | - |
| 07.08.2025 | 24,70 | 24,79 | 24,68 | 24,79 | 3,78% | - |
| 06.08.2025 | 23,84 | 23,89 | 23,65 | 23,89 | 1,67% | - |
| 05.08.2025 | 23,27 | 23,50 | 23,27 | 23,49 | 0,94% | - |
| 04.08.2025 | 23,19 | 23,31 | 23,10 | 23,27 | 2,25% | - |
| 01.08.2025 | 23,02 | 23,02 | 22,69 | 22,76 | 1,16% | - |
| 31.07.2025 | 22,68 | 22,69 | 22,50 | 22,50 | -0,01% | - |
| 30.07.2025 | 22,71 | 22,71 | 22,45 | 22,50 | 0,70% | - |
| 29.07.2025 | 22,59 | 22,60 | 22,32 | 22,35 | -1,51% | - |
| 28.07.2025 | 22,85 | 22,85 | 22,65 | 22,69 | -1,84% | - |
| 25.07.2025 | 23,21 | 23,21 | 23,03 | 23,12 | -0,80% | - |
| 24.07.2025 | 23,23 | 23,41 | 23,23 | 23,30 | -0,82% | - |
| 23.07.2025 | 23,22 | 23,50 | 23,22 | 23,50 | 3,35% | - |
| 22.07.2025 | 22,68 | 22,73 | 22,59 | 22,73 | 0,25% | - |
| 21.07.2025 | 22,33 | 22,70 | 22,33 | 22,68 | 2,20% | - |
| 17.07.2025 | 22,15 | 22,19 | 22,15 | 22,19 | -0,16% | - |
| 16.07.2025 | 22,23 | 22,23 | 22,08 | 22,22 | -0,21% | - |
| 15.07.2025 | 22,49 | 22,55 | 22,26 | 22,27 | -1,71% | - |
| 14.07.2025 | 22,62 | 22,72 | 22,54 | 22,66 | 0,43% | - |
| 11.07.2025 | 22,54 | 22,63 | 22,53 | 22,56 | -0,75% | - |
| 10.07.2025 | 22,61 | 22,76 | 22,59 | 22,73 | 0,45% | - |
| 09.07.2025 | 22,65 | 22,65 | 22,63 | 22,63 | 1,77% | - |
| 08.07.2025 | 22,21 | 22,31 | 22,21 | 22,24 | 0,17% | - |
| 07.07.2025 | 22,41 | 22,41 | 22,20 | 22,20 | -2,75% | - |