30,800€
3,36%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,90 | 31,40 | 30,50 | 30,90 | 2,32% | - |
| 11.11.2026 | 30,10 | 30,30 | 30,00 | 30,20 | 3,07% | - |
| 10.11.2026 | 29,50 | 30,00 | 29,20 | 29,30 | -3,62% | - |
| 09.11.2026 | 31,30 | 31,60 | 30,10 | 30,40 | -2,56% | - |
| 06.11.2026 | 30,90 | 31,70 | 30,50 | 31,20 | -3,11% | - |
| 05.11.2026 | 33,20 | 33,40 | 31,90 | 32,20 | -2,72% | - |
| 04.11.2026 | 32,30 | 33,10 | 31,70 | 33,10 | 1,22% | - |
| 03.11.2026 | 32,80 | 33,10 | 32,50 | 32,70 | -0,91% | - |
| 02.11.2026 | 32,80 | 33,40 | 32,40 | 33,00 | 0,30% | - |
| 30.10.2026 | 33,20 | 33,60 | 32,70 | 32,90 | -1,79% | - |
| 29.10.2026 | 33,40 | 34,00 | 33,00 | 33,50 | 1,82% | - |
| 28.10.2026 | 33,20 | 33,50 | 32,80 | 32,90 | 1,54% | - |
| 27.10.2026 | 33,10 | 33,70 | 32,40 | 32,40 | -0,92% | - |
| 26.10.2026 | 32,50 | 33,40 | 32,50 | 32,70 | 0,31% | - |
| 23.10.2026 | 32,50 | 33,40 | 31,60 | 32,60 | -0,31% | - |
| 22.10.2026 | 32,80 | 33,30 | 32,50 | 32,70 | -0,61% | - |
| 21.10.2026 | 33,00 | 33,50 | 32,70 | 32,90 | 1,86% | - |
| 20.10.2026 | 32,40 | 33,10 | 32,10 | 32,30 | -1,22% | - |
| 19.10.2026 | 33,20 | 33,30 | 32,50 | 32,70 | -0,61% | - |
| 16.10.2026 | 33,20 | 33,50 | 32,70 | 32,90 | 0,30% | - |
| 15.10.2026 | 32,40 | 33,80 | 32,00 | 32,80 | 0,31% | - |
| 14.10.2026 | 32,80 | 33,30 | 32,60 | 32,70 | -0,61% | - |
| 13.10.2026 | 33,10 | 33,40 | 31,70 | 32,90 | 0,00% | - |
| 12.10.2026 | 32,70 | 33,10 | 32,50 | 32,90 | 0,30% | - |
| 09.10.2026 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 08.10.2026 | 32,70 | 33,40 | 32,00 | 32,80 | -0,61% | - |
| 07.10.2026 | 33,30 | 33,50 | 32,80 | 33,00 | -0,30% | - |
| 06.10.2026 | 33,30 | 33,30 | 32,80 | 33,10 | -0,90% | - |
| 05.10.2026 | 33,30 | 33,60 | 32,90 | 33,40 | 1,21% | - |
| 02.10.2026 | 32,70 | 33,20 | 32,00 | 33,00 | -0,60% | - |
| 01.10.2026 | 33,10 | 33,30 | 32,60 | 33,20 | -0,90% | - |
| 30.09.2026 | 33,90 | 34,10 | 33,10 | 33,50 | -1,18% | - |
| 29.09.2026 | 33,30 | 34,30 | 32,70 | 33,90 | -2,59% | - |
| 28.09.2026 | 34,30 | 34,90 | 33,90 | 34,80 | 1,16% | - |
| 25.09.2026 | 34,30 | 34,80 | 33,90 | 34,40 | 1,78% | - |
| 24.09.2026 | 33,90 | 33,90 | 33,30 | 33,80 | -2,03% | - |
| 23.09.2026 | 34,40 | 34,60 | 34,10 | 34,50 | 0,00% | - |
| 22.09.2026 | 34,40 | 34,60 | 34,20 | 34,50 | -0,29% | - |
| 21.09.2026 | 34,30 | 34,60 | 34,00 | 34,60 | 0,29% | - |
| 18.09.2026 | 34,10 | 34,80 | 33,70 | 34,50 | -2,27% | - |
| 17.09.2026 | 34,70 | 35,50 | 34,50 | 35,30 | 2,62% | - |
| 16.09.2026 | 34,50 | 35,10 | 34,20 | 34,40 | 0,29% | - |
| 15.09.2026 | 34,30 | 34,60 | 33,80 | 34,30 | -0,87% | - |
| 14.09.2026 | 34,70 | 34,80 | 34,10 | 34,60 | 0,00% | - |
| 11.09.2026 | 34,10 | 35,00 | 33,80 | 34,60 | 2,98% | - |
| 10.09.2026 | 33,90 | 34,30 | 33,10 | 33,60 | 0,30% | - |
| 09.09.2026 | 33,90 | 34,10 | 33,20 | 33,50 | -0,89% | - |
| 08.09.2026 | 34,10 | 34,10 | 33,50 | 33,80 | -2,31% | - |
| 07.09.2026 | 34,30 | 34,80 | 34,10 | 34,60 | 0,58% | - |
| 04.09.2026 | 34,70 | 34,90 | 34,10 | 34,40 | -1,43% | - |
| 03.09.2026 | 34,90 | 35,70 | 34,60 | 34,90 | 1,16% | - |
| 02.09.2026 | 34,10 | 34,70 | 33,80 | 34,50 | 2,07% | - |
| 01.09.2026 | 34,30 | 34,80 | 33,60 | 33,80 | 0,00% | - |
| 31.08.2026 | 34,10 | 34,20 | 33,20 | 33,80 | 0,30% | - |
| 28.08.2026 | 33,50 | 34,10 | 33,10 | 33,70 | 0,60% | - |
| 27.08.2026 | 34,30 | 34,50 | 32,70 | 33,50 | -1,47% | - |
| 26.08.2026 | 34,30 | 34,50 | 33,50 | 34,00 | 0,59% | - |
| 25.08.2026 | 33,90 | 34,30 | 33,20 | 33,80 | 0,30% | - |
| 24.08.2026 | 33,50 | 34,00 | 33,20 | 33,70 | 2,12% | - |
| 21.08.2026 | 32,90 | 33,60 | 32,50 | 33,00 | 2,48% | - |
| 20.08.2026 | 32,50 | 32,80 | 31,90 | 32,20 | -0,62% | - |
| 19.08.2026 | 32,90 | 33,90 | 31,90 | 32,40 | -4,42% | - |
| 18.08.2026 | 34,10 | 34,40 | 33,20 | 33,90 | -2,31% | - |
| 17.08.2026 | 34,80 | 34,90 | 34,10 | 34,70 | -0,29% | - |
| 14.08.2026 | 34,90 | 35,00 | 34,40 | 34,80 | -0,57% | - |
| 13.08.2026 | 34,70 | 35,20 | 34,50 | 35,00 | -0,85% | - |
| 12.08.2026 | 34,50 | 35,60 | 34,20 | 35,30 | 2,62% | - |
| 11.08.2026 | 34,60 | 35,00 | 33,80 | 34,40 | 0,00% | - |
| 10.08.2026 | 34,50 | 34,80 | 33,90 | 34,40 | -0,86% | - |
| 07.08.2026 | 35,20 | 35,20 | 34,10 | 34,70 | -3,07% | - |
| 06.08.2026 | 35,80 | 36,70 | 35,40 | 35,80 | 0,00% | - |
| 05.08.2026 | 35,90 | 36,60 | 35,40 | 35,80 | 2,58% | - |
| 04.08.2026 | 34,90 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 03.08.2026 | 35,20 | 35,80 | 34,20 | 34,70 | -0,86% | - |
| 31.07.2026 | 35,00 | 35,20 | 34,50 | 35,00 | 1,45% | - |
| 30.07.2026 | 34,10 | 35,00 | 33,70 | 34,50 | 0,29% | - |
| 29.07.2026 | 34,70 | 35,40 | 34,30 | 34,40 | 1,78% | - |
| 28.07.2026 | 34,50 | 35,00 | 33,80 | 33,80 | -5,32% | - |
| 27.07.2026 | 35,60 | 36,30 | 35,00 | 35,70 | 0,85% | - |
| 24.07.2026 | 35,10 | 35,80 | 34,80 | 35,40 | 0,57% | - |
| 23.07.2026 | 35,00 | 35,70 | 34,80 | 35,20 | -1,12% | - |
| 22.07.2026 | 35,40 | 35,70 | 35,20 | 35,60 | 0,85% | - |
| 21.07.2026 | 34,60 | 35,50 | 34,60 | 35,30 | 5,37% | - |
| 20.07.2026 | 33,80 | 34,00 | 33,50 | 33,50 | -0,30% | - |
| 17.07.2026 | 33,90 | 34,20 | 32,80 | 33,60 | -3,45% | - |
| 16.07.2026 | 35,30 | 35,30 | 34,60 | 34,80 | -1,42% | - |
| 15.07.2026 | 35,30 | 35,80 | 34,90 | 35,30 | 0,00% | - |
| 14.07.2026 | 35,10 | 35,40 | 34,60 | 35,30 | 1,73% | - |
| 13.07.2026 | 35,00 | 35,20 | 34,40 | 34,70 | -1,98% | - |
| 10.07.2026 | 35,10 | 35,40 | 34,80 | 35,40 | 0,85% | - |
| 09.07.2026 | 34,70 | 35,30 | 34,40 | 35,10 | 3,54% | - |
| 08.07.2026 | 34,70 | 34,90 | 33,70 | 33,90 | -2,02% | - |
| 07.07.2026 | 35,10 | 35,10 | 33,90 | 34,60 | -0,86% | - |
| 06.07.2026 | 34,50 | 35,20 | 34,20 | 34,90 | 2,05% | - |
| 03.07.2026 | 34,30 | 34,60 | 34,20 | 34,20 | 0,59% | - |
| 02.07.2026 | 33,90 | 34,50 | 33,30 | 34,00 | 1,19% | - |
| 01.07.2026 | 33,50 | 33,80 | 33,30 | 33,60 | 0,60% | - |
| 30.06.2026 | 33,90 | 34,10 | 33,10 | 33,40 | -0,60% | - |
| 29.06.2026 | 33,30 | 34,20 | 32,90 | 33,60 | 1,82% | - |
| 26.06.2026 | 33,50 | 34,40 | 32,40 | 33,00 | -2,37% | - |