29,300€
1,74%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,50 | 30,50 | 28,80 | 29,50 | -3,28% | - |
| 13.02.2026 | 30,30 | 30,80 | 29,90 | 30,50 | -0,97% | - |
| 12.02.2026 | 31,00 | 31,20 | 30,30 | 30,80 | 2,67% | - |
| 11.02.2026 | 30,00 | 30,20 | 29,80 | 30,00 | 1,01% | - |
| 10.02.2026 | 28,40 | 29,80 | 28,40 | 29,70 | 3,85% | - |
| 09.02.2026 | 27,20 | 28,80 | 27,10 | 28,60 | 6,72% | - |
| 06.02.2026 | 26,70 | 27,40 | 26,40 | 26,80 | 2,29% | - |
| 05.02.2026 | 26,50 | 26,70 | 26,20 | 26,20 | -0,76% | - |
| 04.02.2026 | 26,30 | 26,70 | 26,10 | 26,40 | 2,33% | - |
| 03.02.2026 | 26,10 | 26,20 | 25,80 | 25,80 | 0,00% | - |
| 02.02.2026 | 25,40 | 26,00 | 25,20 | 25,80 | 0,39% | - |
| 30.01.2026 | 25,60 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 29.01.2026 | 25,30 | 25,80 | 25,30 | 25,60 | 1,19% | - |
| 28.01.2026 | 25,40 | 25,50 | 25,20 | 25,30 | -1,17% | - |
| 27.01.2026 | 25,50 | 25,70 | 25,20 | 25,60 | 0,79% | - |
| 26.01.2026 | 25,40 | 25,70 | 25,30 | 25,40 | -0,78% | - |
| 23.01.2026 | 25,60 | 25,90 | 25,40 | 25,60 | 1,59% | - |
| 22.01.2026 | 25,80 | 25,80 | 25,10 | 25,20 | -3,08% | - |
| 21.01.2026 | 25,80 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 20.01.2026 | 26,00 | 26,40 | 25,80 | 26,00 | -1,52% | - |
| 19.01.2026 | 26,50 | 26,50 | 26,20 | 26,40 | -0,38% | - |
| 16.01.2026 | 26,20 | 26,60 | 26,20 | 26,50 | 0,76% | - |
| 15.01.2026 | 26,00 | 26,40 | 26,00 | 26,30 | 0,77% | - |
| 14.01.2026 | 26,00 | 26,40 | 25,80 | 26,10 | 0,77% | - |
| 13.01.2026 | 26,00 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 12.01.2026 | 26,20 | 28,30 | 25,60 | 26,30 | 2,33% | - |
| 09.01.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -0,39% | - |
| 08.01.2026 | 25,60 | 25,80 | 25,40 | 25,80 | 1,18% | - |
| 07.01.2026 | 25,80 | 25,80 | 25,40 | 25,50 | -1,16% | - |
| 06.01.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 1,57% | - |
| 05.01.2026 | 25,20 | 25,60 | 25,10 | 25,40 | 1,60% | - |
| 02.01.2026 | 25,00 | 25,20 | 24,80 | 25,00 | 1,63% | - |
| 29.12.2025 | 25,00 | 25,20 | 24,50 | 24,60 | -2,38% | - |
| 23.12.2025 | 25,00 | 25,20 | 24,50 | 25,20 | 2,44% | - |
| 22.12.2025 | 24,00 | 24,60 | 24,00 | 24,60 | -0,81% | - |
| 19.12.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 1,22% | - |
| 18.12.2025 | 23,90 | 24,60 | 23,90 | 24,50 | 0,41% | - |
| 15.12.2025 | 24,80 | 25,00 | 24,20 | 24,40 | 0,00% | - |
| 12.12.2025 | 23,90 | 24,40 | 23,90 | 24,40 | 0,83% | - |
| 11.12.2025 | 23,80 | 24,20 | 23,40 | 24,20 | 1,68% | - |
| 09.12.2025 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | - |
| 05.12.2025 | 23,20 | 24,00 | 23,20 | 23,40 | -0,85% | - |
| 03.12.2025 | 23,40 | 23,60 | 23,30 | 23,60 | 2,61% | - |
| 01.12.2025 | 22,70 | 23,40 | 22,70 | 23,00 | -13,86% | - |
| 28.11.2025 | 22,90 | 26,70 | 22,60 | 26,70 | 19,20% | - |
| 24.11.2025 | 22,10 | 22,90 | 22,10 | 22,40 | -0,88% | - |
| 21.11.2025 | 21,90 | 22,60 | 21,90 | 22,60 | 2,26% | - |
| 19.11.2025 | 22,00 | 22,20 | 21,70 | 22,10 | 1,38% | - |
| 17.11.2025 | 21,70 | 22,40 | 21,70 | 21,80 | -3,54% | - |
| 14.11.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 4,63% | - |
| 10.11.2025 | 21,30 | 21,90 | 21,30 | 21,60 | 1,89% | - |
| 05.11.2025 | 21,50 | 21,60 | 21,10 | 21,20 | 1,92% | - |
| 03.11.2025 | 20,80 | 21,30 | 20,60 | 20,80 | 1,96% | - |
| 30.10.2025 | 20,40 | 22,75 | 20,40 | 20,40 | -4,67% | - |
| 24.10.2025 | 20,90 | 21,50 | 20,90 | 21,40 | 0,00% | - |
| 21.10.2025 | 21,40 | 21,80 | 21,30 | 21,40 | -0,47% | - |
| 20.10.2025 | 21,30 | 21,50 | 20,80 | 21,50 | 2,38% | - |
| 17.10.2025 | 20,75 | 21,50 | 20,75 | 21,00 | 0,00% | - |
| 14.10.2025 | 20,60 | 21,30 | 20,60 | 21,00 | 0,00% | - |
| 13.10.2025 | 21,00 | 21,50 | 21,00 | 21,00 | -1,87% | - |
| 10.10.2025 | 20,90 | 21,40 | 20,90 | 21,40 | -1,38% | - |
| 09.10.2025 | 21,20 | 21,90 | 21,20 | 21,70 | -0,46% | - |
| 08.10.2025 | 21,20 | 21,90 | 21,20 | 21,80 | -0,46% | - |
| 03.10.2025 | 21,60 | 22,00 | 21,30 | 21,90 | 2,34% | - |
| 02.10.2025 | 21,80 | 21,80 | 21,30 | 21,40 | -0,93% | - |
| 01.10.2025 | 21,40 | 22,10 | 21,40 | 21,60 | -4,42% | - |
| 29.09.2025 | 21,70 | 22,70 | 21,70 | 22,60 | 0,00% | - |
| 25.09.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 0,00% | - |
| 24.09.2025 | 22,20 | 22,80 | 22,10 | 22,60 | -1,31% | - |
| 23.09.2025 | 22,50 | 23,00 | 22,50 | 22,90 | 2,23% | - |
| 22.09.2025 | 22,80 | 23,00 | 22,30 | 22,40 | -2,61% | - |
| 19.09.2025 | 22,40 | 23,10 | 22,40 | 23,00 | 1,32% | - |
| 18.09.2025 | 22,70 | 22,80 | 22,60 | 22,70 | -0,87% | - |
| 16.09.2025 | 23,00 | 23,00 | 22,50 | 22,90 | 2,23% | - |
| 15.09.2025 | 22,30 | 22,90 | 22,30 | 22,40 | -2,61% | - |
| 11.09.2025 | 22,90 | 23,00 | 22,30 | 23,00 | 1,32% | - |
| 10.09.2025 | 22,70 | 22,80 | 22,30 | 22,70 | 0,44% | - |
| 09.09.2025 | 21,90 | 22,60 | 21,90 | 22,60 | -0,44% | - |
| 08.09.2025 | 22,10 | 22,70 | 22,10 | 22,70 | 1,34% | - |
| 05.09.2025 | 21,90 | 22,50 | 21,90 | 22,40 | 0,00% | - |
| 04.09.2025 | 21,70 | 22,40 | 21,70 | 22,40 | 0,90% | - |
| 03.09.2025 | 22,10 | 22,30 | 21,70 | 22,20 | -1,33% | - |
| 02.09.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 1,35% | - |
| 01.09.2025 | 21,70 | 22,30 | 21,70 | 22,20 | 0,00% | - |
| 29.08.2025 | 21,90 | 22,40 | 21,90 | 22,20 | -0,89% | - |
| 28.08.2025 | 21,90 | 22,40 | 21,90 | 22,40 | 1,36% | - |
| 27.08.2025 | 21,70 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 26.08.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 0,00% | - |
| 25.08.2025 | 21,70 | 22,40 | 21,70 | 22,30 | 0,00% | - |
| 22.08.2025 | 21,70 | 22,40 | 21,70 | 22,30 | 2,29% | - |
| 21.08.2025 | 21,40 | 22,00 | 21,30 | 21,80 | -1,36% | - |
| 20.08.2025 | 22,10 | 22,20 | 21,70 | 22,10 | -0,90% | - |
| 19.08.2025 | 22,30 | 22,40 | 21,80 | 22,30 | 0,00% | - |
| 18.08.2025 | 21,80 | 22,30 | 21,70 | 22,30 | 0,90% | - |
| 15.08.2025 | 21,70 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 14.08.2025 | 21,60 | 22,10 | 21,60 | 22,10 | 1,84% | - |
| 13.08.2025 | 21,20 | 21,70 | 21,20 | 21,70 | -0,46% | - |
| 12.08.2025 | 21,60 | 21,90 | 21,60 | 21,80 | 0,46% | - |
| 11.08.2025 | 21,50 | 21,80 | 21,10 | 21,70 | 0,00% | - |
| 08.08.2025 | 21,50 | 21,70 | 21,10 | 21,70 | 1,88% | - |