16,530$
-2,88%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,98 | 17,20 | 16,53 | 16,54 | -2,82% | 439.085,00 |
| 05.09.2024 | 17,85 | 17,88 | 16,97 | 17,02 | -4,38% | 1.004.765,00 |
| 04.09.2024 | 17,75 | 17,95 | 17,64 | 17,80 | 0,17% | 847.303,00 |
| 03.09.2024 | 18,37 | 18,44 | 17,72 | 17,77 | -4,72% | 352.175,00 |
| 30.08.2024 | 18,47 | 18,66 | 18,37 | 18,65 | 1,41% | 488.486,00 |
| 29.08.2024 | 18,57 | 18,69 | 18,28 | 18,39 | 0,00% | 488.457,00 |
| 28.08.2024 | 18,19 | 18,47 | 17,98 | 18,39 | 1,16% | 407.320,00 |
| 27.08.2024 | 18,30 | 18,35 | 18,02 | 18,18 | -1,20% | 275.277,00 |
| 26.08.2024 | 18,60 | 18,81 | 18,35 | 18,40 | 1,66% | 447.439,00 |
| 23.08.2024 | 17,72 | 18,40 | 17,60 | 18,10 | 3,37% | 705.218,00 |
| 22.08.2024 | 17,77 | 17,96 | 17,48 | 17,51 | -1,79% | 271.172,00 |
| 21.08.2024 | 17,23 | 17,84 | 17,10 | 17,83 | 3,97% | 701.811,00 |
| 20.08.2024 | 17,20 | 17,46 | 17,08 | 17,15 | -0,58% | 462.226,00 |
| 19.08.2024 | 17,28 | 17,56 | 17,22 | 17,25 | 0,94% | 365.515,00 |
| 16.08.2024 | 17,26 | 17,49 | 17,08 | 17,09 | -1,27% | 616.977,00 |
| 15.08.2024 | 17,00 | 17,76 | 16,86 | 17,31 | 4,91% | 1.006.595,00 |
| 14.08.2024 | 16,88 | 17,05 | 16,49 | 16,50 | -1,67% | 506.526,00 |
| 13.08.2024 | 17,80 | 17,91 | 16,59 | 16,78 | -6,10% | 929.373,00 |
| 12.08.2024 | 18,24 | 18,39 | 17,80 | 17,87 | -1,76% | 435.680,00 |
| 09.08.2024 | 18,53 | 18,53 | 18,06 | 18,19 | -0,11% | 559.892,00 |
| 08.08.2024 | 17,67 | 18,22 | 17,54 | 18,21 | 8,01% | 552.754,00 |
| 07.08.2024 | 18,02 | 18,27 | 16,84 | 16,86 | -4,85% | 778.028,00 |
| 06.08.2024 | 16,87 | 18,00 | 16,70 | 17,72 | 5,35% | 929.090,00 |
| 05.08.2024 | 16,78 | 16,94 | 15,54 | 16,82 | -5,93% | 1.426.580,00 |
| 02.08.2024 | 19,50 | 20,07 | 17,13 | 17,88 | -22,40% | 1.777.250,00 |
| 01.08.2024 | 24,48 | 24,68 | 22,81 | 23,04 | -6,42% | 447.893,00 |
| 31.07.2024 | 24,27 | 24,85 | 24,04 | 24,62 | 1,90% | 483.686,00 |
| 30.07.2024 | 24,04 | 24,28 | 23,79 | 24,16 | 1,09% | 227.455,00 |
| 29.07.2024 | 24,17 | 24,17 | 23,61 | 23,90 | -1,20% | 193.999,00 |
| 26.07.2024 | 24,13 | 24,24 | 23,70 | 24,19 | 1,34% | 296.438,00 |
| 25.07.2024 | 23,50 | 24,13 | 23,50 | 23,87 | 1,62% | 338.545,00 |
| 24.07.2024 | 23,73 | 24,36 | 23,48 | 23,49 | -1,05% | 376.991,00 |
| 23.07.2024 | 23,20 | 23,75 | 23,14 | 23,74 | 2,11% | 309.465,00 |
| 22.07.2024 | 22,93 | 23,26 | 22,60 | 23,25 | 1,97% | 328.397,00 |
| 19.07.2024 | 23,38 | 23,42 | 22,60 | 22,80 | -2,44% | 248.086,00 |
| 18.07.2024 | 23,55 | 23,98 | 23,30 | 23,37 | -1,68% | 322.555,00 |
| 17.07.2024 | 23,36 | 23,89 | 23,11 | 23,77 | 1,02% | 543.092,00 |
| 16.07.2024 | 22,89 | 23,93 | 22,76 | 23,53 | 3,70% | 1.968.540,00 |
| 15.07.2024 | 22,56 | 22,97 | 22,39 | 22,69 | 1,25% | 357.558,00 |
| 12.07.2024 | 22,56 | 22,73 | 22,37 | 22,41 | 0,76% | 301.612,00 |
| 11.07.2024 | 21,69 | 22,48 | 21,63 | 22,24 | 4,81% | 365.604,00 |
| 10.07.2024 | 21,09 | 21,27 | 20,97 | 21,22 | 1,48% | 150.405,00 |
| 09.07.2024 | 21,26 | 21,26 | 20,68 | 20,91 | -1,88% | 228.869,00 |
| 08.07.2024 | 21,28 | 21,55 | 21,25 | 21,31 | 1,19% | 239.758,00 |
| 05.07.2024 | 21,21 | 21,25 | 20,88 | 21,06 | -1,36% | 230.066,00 |
| 03.07.2024 | 21,44 | 21,56 | 21,31 | 21,35 | -0,05% | 101.424,00 |
| 02.07.2024 | 21,45 | 21,51 | 20,98 | 21,36 | -0,05% | 205.334,00 |
| 01.07.2024 | 22,01 | 22,09 | 21,11 | 21,37 | -2,60% | 327.572,00 |
| 28.06.2024 | 22,20 | 22,28 | 21,72 | 21,94 | -0,32% | 1.186.066,00 |
| 27.06.2024 | 22,32 | 22,38 | 21,91 | 22,01 | -1,08% | 195.488,00 |
| 26.06.2024 | 22,02 | 22,25 | 21,82 | 22,25 | 0,14% | 237.296,00 |
| 25.06.2024 | 22,38 | 22,42 | 21,96 | 22,22 | -1,24% | 244.645,00 |
| 24.06.2024 | 22,68 | 22,82 | 22,49 | 22,50 | -0,18% | 255.080,00 |
| 21.06.2024 | 22,54 | 22,64 | 22,34 | 22,54 | -0,22% | 607.500,00 |
| 20.06.2024 | 23,08 | 23,35 | 22,59 | 22,59 | -2,59% | 247.860,00 |
| 18.06.2024 | 23,04 | 23,26 | 22,97 | 23,19 | 0,43% | 335.254,00 |
| 17.06.2024 | 23,20 | 23,20 | 22,85 | 23,09 | -0,73% | 319.487,00 |
| 14.06.2024 | 23,48 | 23,64 | 23,14 | 23,26 | -2,10% | 315.299,00 |
| 13.06.2024 | 23,87 | 24,02 | 23,53 | 23,76 | -0,75% | 232.057,00 |
| 12.06.2024 | 24,48 | 24,75 | 23,92 | 23,94 | 0,21% | 307.001,00 |
| 11.06.2024 | 23,73 | 23,91 | 23,40 | 23,89 | 1,62% | 226.137,00 |
| 10.06.2024 | 23,34 | 23,67 | 23,16 | 23,51 | -0,21% | 237.976,00 |
| 07.06.2024 | 23,83 | 24,04 | 23,56 | 23,56 | -2,48% | 407.983,00 |
| 06.06.2024 | 23,99 | 24,18 | 23,92 | 24,16 | 0,04% | 193.157,00 |
| 05.06.2024 | 24,44 | 24,44 | 23,94 | 24,15 | -0,70% | 260.143,00 |
| 04.06.2024 | 24,66 | 24,66 | 24,12 | 24,32 | -0,94% | 304.074,00 |
| 03.06.2024 | 25,20 | 25,24 | 24,30 | 24,55 | -1,29% | 297.947,00 |
| 31.05.2024 | 24,34 | 24,93 | 24,26 | 24,87 | 2,30% | 364.138,00 |
| 30.05.2024 | 24,20 | 24,51 | 24,17 | 24,31 | 1,21% | 142.742,00 |
| 29.05.2024 | 24,16 | 24,24 | 23,94 | 24,02 | -2,00% | 258.319,00 |
| 28.05.2024 | 24,77 | 24,85 | 24,39 | 24,51 | -0,04% | 277.392,00 |
| 24.05.2024 | 24,67 | 24,69 | 24,37 | 24,52 | 0,49% | 180.460,00 |
| 23.05.2024 | 25,12 | 25,26 | 24,25 | 24,40 | -2,94% | 294.048,00 |
| 22.05.2024 | 25,65 | 25,75 | 25,13 | 25,14 | -2,63% | 210.719,00 |
| 21.05.2024 | 25,87 | 25,89 | 25,71 | 25,82 | -0,50% | 179.048,00 |
| 20.05.2024 | 25,68 | 26,05 | 25,64 | 25,95 | 1,01% | 310.967,00 |
| 17.05.2024 | 25,89 | 26,01 | 25,53 | 25,69 | -0,16% | 353.187,00 |
| 16.05.2024 | 25,46 | 25,73 | 25,20 | 25,73 | 1,02% | 388.442,00 |
| 15.05.2024 | 25,72 | 25,72 | 25,33 | 25,47 | 0,04% | 327.285,00 |
| 14.05.2024 | 25,64 | 25,80 | 25,42 | 25,46 | 0,67% | 359.789,00 |
| 13.05.2024 | 25,21 | 25,43 | 25,07 | 25,29 | 0,88% | 250.498,00 |
| 10.05.2024 | 24,73 | 25,17 | 24,57 | 25,07 | 1,50% | 435.558,00 |
| 09.05.2024 | 24,54 | 24,75 | 24,36 | 24,70 | 0,90% | 322.062,00 |
| 08.05.2024 | 24,45 | 24,62 | 23,81 | 24,48 | -0,29% | 473.859,00 |
| 07.05.2024 | 23,90 | 24,61 | 23,66 | 24,55 | 3,19% | 1.024.675,00 |
| 06.05.2024 | 23,79 | 24,05 | 23,52 | 23,79 | 0,81% | 497.727,00 |
| 03.05.2024 | 25,16 | 25,30 | 23,51 | 23,60 | -2,64% | 592.754,00 |
| 02.05.2024 | 23,73 | 24,40 | 23,72 | 24,24 | 2,67% | 755.859,00 |
| 01.05.2024 | 23,84 | 24,19 | 23,55 | 23,61 | -0,21% | 343.200,00 |
| 30.04.2024 | 23,78 | 23,87 | 23,65 | 23,66 | -1,42% | 219.609,00 |
| 29.04.2024 | 23,88 | 24,04 | 23,77 | 24,00 | 1,18% | 154.312,00 |
| 26.04.2024 | 23,80 | 23,92 | 23,63 | 23,72 | 0,38% | 167.607,00 |
| 25.04.2024 | 23,37 | 23,67 | 22,92 | 23,63 | 0,42% | 293.147,00 |
| 24.04.2024 | 23,76 | 23,91 | 23,33 | 23,53 | -1,71% | 236.699,00 |
| 23.04.2024 | 23,57 | 24,02 | 23,57 | 23,94 | 0,80% | 280.771,00 |
| 22.04.2024 | 24,12 | 24,12 | 23,70 | 23,75 | -1,41% | 306.599,00 |
| 19.04.2024 | 23,40 | 24,21 | 23,37 | 24,09 | 2,47% | 372.328,00 |
| 18.04.2024 | 23,68 | 24,02 | 23,36 | 23,51 | -0,63% | 237.551,00 |
| 17.04.2024 | 24,24 | 24,31 | 23,55 | 23,66 | -1,42% | 355.179,00 |
| 16.04.2024 | 24,09 | 24,29 | 23,78 | 24,00 | -1,36% | 312.816,00 |