33,500€
2,13%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,80 | 34,30 | 33,20 | 33,60 | 1,51% | - |
| 28.05.2026 | 33,30 | 33,50 | 32,60 | 33,10 | 0,00% | - |
| 27.05.2026 | 33,70 | 33,80 | 32,90 | 33,10 | -3,78% | - |
| 26.05.2026 | 33,90 | 34,90 | 33,70 | 34,40 | 0,88% | - |
| 25.05.2026 | 33,60 | 34,30 | 33,50 | 34,10 | 1,79% | - |
| 22.05.2026 | 33,90 | 34,00 | 33,20 | 33,50 | -0,89% | - |
| 21.05.2026 | 33,90 | 34,20 | 32,00 | 33,80 | 1,50% | - |
| 20.05.2026 | 32,90 | 33,60 | 32,60 | 33,30 | 4,06% | - |
| 19.05.2026 | 32,10 | 32,50 | 31,70 | 32,00 | 0,95% | - |
| 18.05.2026 | 31,50 | 32,20 | 31,00 | 31,70 | 0,32% | - |
| 15.05.2026 | 31,40 | 32,30 | 31,10 | 31,60 | -0,32% | - |
| 14.05.2026 | 31,50 | 32,20 | 30,60 | 31,70 | -2,16% | - |
| 13.05.2026 | 32,40 | 32,80 | 32,20 | 32,40 | 0,93% | - |
| 12.05.2026 | 32,00 | 34,20 | 31,60 | 32,10 | 2,56% | - |
| 11.05.2026 | 29,50 | 31,80 | 29,30 | 31,30 | 10,21% | 7.380,00 |
| 08.05.2026 | 28,60 | 29,10 | 27,40 | 28,40 | 1,43% | - |
| 07.05.2026 | 28,80 | 29,10 | 27,50 | 28,00 | -2,78% | - |
| 06.05.2026 | 28,60 | 29,00 | 28,20 | 28,80 | 1,05% | - |
| 05.05.2026 | 28,50 | 28,70 | 28,20 | 28,50 | 1,42% | - |
| 04.05.2026 | 28,60 | 28,70 | 28,00 | 28,10 | -2,09% | - |
| 30.04.2026 | 28,10 | 28,80 | 28,00 | 28,70 | 2,50% | - |
| 29.04.2026 | 28,00 | 28,40 | 27,80 | 28,00 | 1,08% | - |
| 28.04.2026 | 28,20 | 28,80 | 27,40 | 27,70 | 2,97% | - |
| 27.04.2026 | 26,10 | 27,60 | 25,70 | 26,90 | 5,08% | - |
| 24.04.2026 | 26,10 | 26,30 | 25,60 | 25,60 | -1,16% | - |
| 23.04.2026 | 26,10 | 26,40 | 25,80 | 25,90 | -0,77% | - |
| 22.04.2026 | 26,30 | 26,40 | 26,00 | 26,10 | 1,16% | - |
| 21.04.2026 | 26,50 | 26,90 | 25,80 | 25,80 | -4,80% | - |
| 20.04.2026 | 27,00 | 27,40 | 26,90 | 27,10 | -0,37% | - |
| 17.04.2026 | 26,90 | 27,60 | 26,50 | 27,20 | 0,37% | - |
| 16.04.2026 | 27,30 | 27,40 | 26,80 | 27,10 | 0,00% | - |
| 15.04.2026 | 26,90 | 27,30 | 26,50 | 27,10 | 0,74% | - |
| 14.04.2026 | 26,70 | 27,10 | 26,50 | 26,90 | 2,28% | - |
| 13.04.2026 | 26,00 | 26,50 | 25,90 | 26,30 | -0,75% | - |
| 10.04.2026 | 26,30 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 09.04.2026 | 26,70 | 26,70 | 26,00 | 26,50 | -1,49% | - |
| 08.04.2026 | 26,10 | 27,40 | 26,00 | 26,90 | 5,08% | - |
| 07.04.2026 | 25,70 | 25,80 | 25,40 | 25,60 | -1,54% | - |
| 02.04.2026 | 25,50 | 26,50 | 25,40 | 26,00 | -1,14% | - |
| 01.04.2026 | 26,10 | 26,60 | 25,80 | 26,30 | 1,54% | - |
| 31.03.2026 | 25,50 | 26,10 | 25,10 | 25,90 | 2,78% | - |
| 30.03.2026 | 25,10 | 25,90 | 25,00 | 25,20 | -0,40% | - |
| 27.03.2026 | 25,90 | 26,00 | 25,30 | 25,30 | -1,94% | - |
| 26.03.2026 | 25,90 | 26,30 | 25,60 | 25,80 | -1,90% | - |
| 25.03.2026 | 26,10 | 26,50 | 26,00 | 26,30 | 4,37% | - |
| 24.03.2026 | 25,50 | 25,90 | 25,20 | 25,20 | -1,95% | - |
| 23.03.2026 | 24,70 | 26,20 | 24,50 | 25,70 | 0,00% | - |
| 20.03.2026 | 26,30 | 26,30 | 25,30 | 25,70 | -1,15% | - |
| 19.03.2026 | 25,90 | 26,10 | 25,60 | 26,00 | -1,89% | - |
| 18.03.2026 | 26,90 | 27,10 | 26,20 | 26,50 | -0,75% | - |
| 17.03.2026 | 26,10 | 26,80 | 26,10 | 26,70 | 1,52% | - |
| 16.03.2026 | 26,10 | 26,60 | 26,00 | 26,30 | 0,38% | - |
| 13.03.2026 | 26,10 | 26,60 | 25,90 | 26,20 | -1,13% | - |
| 12.03.2026 | 26,50 | 26,80 | 26,20 | 26,50 | -2,21% | - |
| 11.03.2026 | 26,90 | 27,20 | 26,70 | 27,10 | -1,09% | - |
| 10.03.2026 | 27,60 | 27,90 | 26,90 | 27,40 | -0,72% | - |
| 09.03.2026 | 27,00 | 27,80 | 26,80 | 27,60 | 1,85% | - |
| 06.03.2026 | 27,20 | 27,80 | 26,70 | 27,10 | 0,74% | - |
| 05.03.2026 | 27,20 | 27,50 | 26,70 | 26,90 | -4,61% | - |
| 04.03.2026 | 26,70 | 28,20 | 26,70 | 28,20 | 1,08% | - |
| 03.03.2026 | 29,10 | 29,10 | 25,40 | 27,90 | -4,12% | - |
| 02.03.2026 | 29,40 | 29,50 | 28,70 | 29,10 | -3,32% | - |
| 27.02.2026 | 30,30 | 30,40 | 29,90 | 30,10 | 0,00% | - |
| 26.02.2026 | 29,90 | 30,40 | 29,70 | 30,10 | 0,33% | - |
| 25.02.2026 | 29,90 | 30,40 | 29,70 | 30,00 | 0,00% | - |
| 24.02.2026 | 29,80 | 30,20 | 29,40 | 30,00 | 0,33% | - |
| 23.02.2026 | 29,90 | 30,30 | 29,70 | 29,90 | 0,00% | - |
| 20.02.2026 | 29,90 | 30,00 | 29,60 | 29,90 | -1,97% | - |
| 19.02.2026 | 30,80 | 30,80 | 30,40 | 30,50 | 1,33% | - |
| 18.02.2026 | 30,20 | 30,30 | 29,90 | 30,10 | 1,35% | - |
| 17.02.2026 | 30,20 | 30,20 | 29,20 | 29,70 | 0,68% | - |
| 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% | - |