22,851$
0,14%
Echtzeit-Aktienkurs ORIX CORP.
Bid:
Ask:
Aktienkurse zur ORIX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,91 | 22,91 | 22,77 | 22,83 | 0,15% | - |
| 02.07.2025 | 22,76 | 22,79 | 22,73 | 22,79 | 0,04% | - |
| 01.07.2025 | 22,71 | 22,79 | 22,63 | 22,78 | 1,18% | - |
| 30.06.2025 | 22,32 | 22,55 | 22,32 | 22,52 | 1,68% | - |
| 27.06.2025 | 22,16 | 22,19 | 22,15 | 22,15 | 1,11% | - |
| 26.06.2025 | 21,77 | 21,91 | 21,77 | 21,90 | 3,30% | - |
| 25.06.2025 | 21,35 | 21,36 | 21,17 | 21,20 | -1,83% | - |
| 24.06.2025 | 21,69 | 21,69 | 21,60 | 21,60 | 0,43% | - |
| 23.06.2025 | 21,27 | 21,52 | 21,12 | 21,51 | 1,17% | - |
| 20.06.2025 | 21,19 | 21,36 | 21,19 | 21,26 | -0,04% | - |
| 18.06.2025 | 21,20 | 21,45 | 21,20 | 21,27 | 0,50% | - |
| 17.06.2025 | 21,27 | 21,34 | 21,16 | 21,16 | -2,65% | - |
| 16.06.2025 | 21,55 | 21,83 | 21,55 | 21,73 | 0,32% | - |
| 13.06.2025 | 21,60 | 21,69 | 21,53 | 21,66 | -0,66% | - |
| 12.06.2025 | 21,75 | 21,81 | 21,67 | 21,81 | 1,60% | - |
| 11.06.2025 | 21,54 | 21,55 | 21,46 | 21,46 | -0,68% | - |
| 10.06.2025 | 21,57 | 21,61 | 21,56 | 21,61 | 1,15% | - |
| 09.06.2025 | 21,35 | 21,53 | 21,35 | 21,37 | 0,41% | - |
| 06.06.2025 | 21,30 | 21,34 | 21,28 | 21,28 | 0,52% | - |
| 05.06.2025 | 21,07 | 21,23 | 21,06 | 21,17 | -1,31% | - |
| 04.06.2025 | 21,43 | 21,46 | 21,35 | 21,45 | -0,11% | - |
| 03.06.2025 | 21,34 | 21,52 | 21,32 | 21,47 | 0,99% | - |
| 02.06.2025 | 21,24 | 21,29 | 21,18 | 21,26 | -0,09% | - |
| 30.05.2025 | 21,30 | 21,30 | 21,08 | 21,28 | 0,33% | - |
| 29.05.2025 | 21,28 | 21,28 | 21,00 | 21,21 | 1,56% | - |
| 28.05.2025 | 20,98 | 21,05 | 20,87 | 20,89 | -1,94% | - |
| 27.05.2025 | 21,02 | 21,30 | 21,02 | 21,30 | 3,87% | - |
| 23.05.2025 | 20,33 | 20,59 | 20,32 | 20,50 | -0,41% | - |
| 22.05.2025 | 20,59 | 20,59 | 20,53 | 20,59 | 0,03% | - |
| 21.05.2025 | 20,73 | 20,76 | 20,58 | 20,58 | 0,68% | - |
| 20.05.2025 | 20,44 | 20,45 | 20,43 | 20,44 | 0,10% | - |
| 19.05.2025 | 20,24 | 20,51 | 20,24 | 20,42 | -0,63% | - |
| 16.05.2025 | 20,53 | 20,57 | 20,40 | 20,55 | 0,09% | - |
| 15.05.2025 | 20,39 | 20,56 | 20,39 | 20,53 | 1,42% | - |
| 14.05.2025 | 20,25 | 20,33 | 20,20 | 20,25 | 1,07% | - |
| 13.05.2025 | 20,06 | 20,06 | 19,94 | 20,03 | -2,03% | - |
| 12.05.2025 | 20,36 | 20,52 | 20,20 | 20,45 | 1,92% | - |
| 09.05.2025 | 20,12 | 20,13 | 20,06 | 20,06 | 0,62% | - |
| 08.05.2025 | 19,88 | 20,09 | 19,88 | 19,94 | -0,11% | - |
| 07.05.2025 | 19,90 | 20,10 | 19,90 | 19,96 | -1,10% | - |
| 06.05.2025 | 20,03 | 20,41 | 20,03 | 20,18 | -0,11% | - |
| 05.05.2025 | 20,67 | 20,67 | 20,19 | 20,20 | 0,98% | - |
| 02.05.2025 | 19,88 | 20,14 | 19,87 | 20,01 | 0,22% | - |
| 30.04.2025 | 19,85 | 19,97 | 19,78 | 19,96 | -1,45% | - |
| 29.04.2025 | 20,11 | 20,28 | 20,10 | 20,25 | 0,58% | - |
| 28.04.2025 | 19,75 | 20,18 | 19,75 | 20,14 | 0,56% | - |
| 25.04.2025 | 19,84 | 20,13 | 19,84 | 20,03 | -1,11% | - |
| 24.04.2025 | 20,25 | 20,25 | 20,14 | 20,25 | 0,95% | - |
| 23.04.2025 | 20,19 | 20,26 | 19,99 | 20,06 | 0,69% | - |
| 22.04.2025 | 20,01 | 20,01 | 19,84 | 19,92 | 1,19% | - |
| 17.04.2025 | 19,61 | 19,78 | 19,54 | 19,69 | 2,99% | - |
| 16.04.2025 | 19,20 | 19,37 | 18,97 | 19,12 | 0,08% | - |
| 15.04.2025 | 19,07 | 19,31 | 19,07 | 19,10 | -0,08% | - |
| 14.04.2025 | 18,82 | 19,14 | 18,82 | 19,12 | 2,05% | - |
| 11.04.2025 | 18,46 | 18,75 | 18,25 | 18,73 | -0,09% | - |
| 10.04.2025 | 19,21 | 19,21 | 18,56 | 18,75 | -3,86% | - |
| 09.04.2025 | 18,09 | 19,53 | 18,01 | 19,50 | 7,11% | - |
| 08.04.2025 | 19,09 | 19,36 | 18,17 | 18,21 | -1,44% | - |
| 07.04.2025 | 17,99 | 19,05 | 17,99 | 18,47 | -2,14% | - |
| 04.04.2025 | 19,28 | 19,30 | 18,75 | 18,88 | -6,58% | - |
| 03.04.2025 | 20,42 | 20,48 | 20,17 | 20,21 | -3,52% | - |
| 02.04.2025 | 20,67 | 21,06 | 20,67 | 20,94 | 0,93% | - |
| 01.04.2025 | 20,62 | 20,88 | 20,62 | 20,75 | -0,66% | - |
| 31.03.2025 | 20,73 | 20,92 | 20,73 | 20,89 | -1,36% | - |
| 28.03.2025 | 21,14 | 21,30 | 21,14 | 21,18 | -2,30% | - |
| 27.03.2025 | 21,60 | 21,81 | 21,60 | 21,68 | 1,33% | - |
| 26.03.2025 | 21,35 | 21,49 | 21,31 | 21,39 | -0,72% | - |
| 25.03.2025 | 21,47 | 21,63 | 21,45 | 21,55 | -0,52% | - |
| 24.03.2025 | 21,58 | 21,68 | 21,53 | 21,66 | 0,32% | - |
| 21.03.2025 | 21,56 | 21,66 | 21,54 | 21,59 | -0,21% | - |
| 20.03.2025 | 21,50 | 21,78 | 21,50 | 21,64 | -0,12% | - |
| 19.03.2025 | 21,49 | 21,78 | 21,45 | 21,66 | 1,48% | - |
| 18.03.2025 | 21,18 | 21,35 | 21,18 | 21,35 | -0,52% | - |
| 17.03.2025 | 21,29 | 21,46 | 21,29 | 21,46 | 1,10% | - |
| 14.03.2025 | 21,08 | 21,27 | 21,08 | 21,22 | 1,14% | - |
| 13.03.2025 | 21,01 | 21,03 | 20,94 | 20,98 | 0,56% | - |
| 12.03.2025 | 20,83 | 20,91 | 20,74 | 20,87 | 0,97% | - |
| 11.03.2025 | 20,78 | 20,79 | 20,54 | 20,67 | -0,81% | - |
| 10.03.2025 | 21,03 | 21,03 | 20,80 | 20,84 | -2,03% | - |
| 07.03.2025 | 21,15 | 21,27 | 21,01 | 21,27 | 1,90% | - |
| 06.03.2025 | 21,05 | 21,12 | 20,87 | 20,87 | -2,09% | - |
| 05.03.2025 | 21,08 | 21,32 | 21,08 | 21,32 | 1,44% | - |
| 04.03.2025 | 20,88 | 21,14 | 20,76 | 21,02 | 1,48% | - |
| 03.03.2025 | 21,00 | 21,03 | 20,70 | 20,71 | 1,22% | - |
| 28.02.2025 | 17,24 | 20,50 | 7,50 | 20,46 | -0,36% | - |
| 27.02.2025 | 20,67 | 20,86 | 20,42 | 20,53 | -0,77% | - |
| 26.02.2025 | 20,64 | 20,71 | 20,64 | 20,69 | 1,69% | - |
| 25.02.2025 | 20,53 | 20,53 | 20,34 | 20,35 | 1,88% | - |
| 24.02.2025 | 20,35 | 20,35 | 19,97 | 19,97 | -0,17% | - |
| 21.02.2025 | 20,32 | 20,32 | 19,99 | 20,01 | -1,88% | - |
| 20.02.2025 | 20,33 | 20,41 | 20,33 | 20,39 | 0,08% | - |
| 19.02.2025 | 19,29 | 20,37 | 19,29 | 20,37 | 0,63% | - |
| 18.02.2025 | 20,25 | 20,41 | 20,24 | 20,25 | -1,48% | - |
| 17.02.2025 | 20,43 | 20,56 | 20,43 | 20,55 | -0,61% | - |
| 14.02.2025 | 20,88 | 20,88 | 20,68 | 20,68 | 0,55% | - |
| 13.02.2025 | 20,47 | 20,58 | 20,47 | 20,56 | 2,83% | - |
| 12.02.2025 | 20,01 | 20,01 | 19,94 | 20,00 | -5,98% | - |
| 11.02.2025 | 21,06 | 21,28 | 21,06 | 21,27 | -0,34% | - |
| 10.02.2025 | 21,03 | 21,38 | 21,03 | 21,34 | 0,61% | - |
| 07.02.2025 | 21,37 | 21,37 | 21,19 | 21,21 | -0,51% | - |