12,730$
-2,45%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13,04 | 13,24 | 12,51 | 12,74 | -2,38% | 616.509,00 |
| 12.03.2025 | 13,32 | 13,41 | 12,93 | 13,05 | -1,81% | 501.848,00 |
| 11.03.2025 | 13,46 | 13,47 | 12,98 | 13,29 | -0,67% | 664.672,00 |
| 10.03.2025 | 13,80 | 14,13 | 13,06 | 13,38 | -2,90% | 885.507,00 |
| 07.03.2025 | 13,83 | 14,02 | 13,59 | 13,78 | -1,15% | 365.010,00 |
| 06.03.2025 | 13,42 | 14,05 | 13,38 | 13,94 | 2,95% | 448.343,00 |
| 05.03.2025 | 13,04 | 13,76 | 12,90 | 13,54 | 5,45% | 714.267,00 |
| 04.03.2025 | 13,04 | 13,10 | 12,56 | 12,84 | -2,58% | 705.018,00 |
| 03.03.2025 | 14,16 | 14,19 | 13,06 | 13,18 | -5,72% | 696.912,00 |
| 28.02.2025 | 14,10 | 14,28 | 13,78 | 13,98 | -0,92% | 700.837,00 |
| 27.02.2025 | 14,18 | 14,29 | 13,91 | 14,11 | -0,84% | 1.030.307,00 |
| 26.02.2025 | 14,67 | 14,68 | 13,86 | 14,23 | -2,53% | 626.277,00 |
| 25.02.2025 | 14,83 | 15,06 | 14,53 | 14,60 | -0,34% | 1.225.519,00 |
| 24.02.2025 | 15,10 | 15,31 | 14,63 | 14,65 | -2,92% | 732.377,00 |
| 21.02.2025 | 15,32 | 15,54 | 15,00 | 15,09 | -0,40% | 791.829,00 |
| 20.02.2025 | 16,10 | 16,63 | 14,76 | 15,15 | 3,34% | 1.042.471,00 |
| 19.02.2025 | 14,56 | 14,86 | 14,49 | 14,66 | -1,08% | 507.261,00 |
| 18.02.2025 | 14,47 | 14,99 | 14,38 | 14,82 | 2,70% | 379.886,00 |
| 14.02.2025 | 14,39 | 14,92 | 14,39 | 14,43 | 1,55% | 454.317,00 |
| 13.02.2025 | 14,31 | 14,40 | 14,20 | 14,21 | 0,21% | 270.565,00 |
| 12.02.2025 | 13,89 | 14,42 | 13,78 | 14,18 | 1,07% | 370.348,00 |
| 11.02.2025 | 13,97 | 14,04 | 13,82 | 14,03 | 0,36% | 388.836,00 |
| 10.02.2025 | 13,78 | 14,08 | 13,64 | 13,98 | 2,49% | 301.850,00 |
| 07.02.2025 | 13,97 | 13,97 | 13,52 | 13,64 | -2,36% | 428.200,00 |
| 06.02.2025 | 14,15 | 14,36 | 13,90 | 13,97 | -0,07% | 397.607,00 |
| 05.02.2025 | 14,07 | 14,20 | 13,81 | 13,98 | -0,36% | 388.717,00 |
| 04.02.2025 | 13,66 | 14,17 | 13,53 | 14,03 | 3,85% | 336.904,00 |
| 03.02.2025 | 13,69 | 13,90 | 13,32 | 13,51 | -3,15% | 704.781,00 |
| 31.01.2025 | 14,31 | 14,49 | 13,88 | 13,95 | -3,79% | 502.328,00 |
| 30.01.2025 | 14,36 | 14,61 | 14,18 | 14,50 | 1,54% | 323.217,00 |
| 29.01.2025 | 14,21 | 14,47 | 13,96 | 14,28 | -0,21% | 539.516,00 |
| 28.01.2025 | 14,50 | 14,65 | 14,30 | 14,31 | -1,04% | 292.852,00 |
| 27.01.2025 | 14,58 | 14,79 | 14,27 | 14,46 | -0,75% | 488.614,00 |
| 24.01.2025 | 14,83 | 14,96 | 14,52 | 14,57 | -1,89% | 417.596,00 |
| 23.01.2025 | 14,84 | 15,24 | 14,71 | 14,85 | -0,54% | 407.088,00 |
| 22.01.2025 | 15,17 | 15,17 | 14,84 | 14,93 | -1,91% | 543.877,00 |
| 21.01.2025 | 14,61 | 15,25 | 14,59 | 15,22 | 4,97% | 421.872,00 |
| 17.01.2025 | 14,95 | 14,95 | 14,42 | 14,50 | -1,69% | 553.340,00 |
| 16.01.2025 | 14,84 | 14,95 | 14,45 | 14,75 | -2,25% | 525.105,00 |
| 15.01.2025 | 15,35 | 15,36 | 15,08 | 15,09 | 1,14% | 267.726,00 |
| 14.01.2025 | 15,20 | 15,28 | 14,68 | 14,92 | -1,39% | 362.552,00 |
| 13.01.2025 | 14,55 | 15,16 | 14,55 | 15,13 | 3,07% | 279.474,00 |
| 10.01.2025 | 14,48 | 14,70 | 14,07 | 14,68 | -0,07% | 507.903,00 |
| 08.01.2025 | 15,02 | 15,14 | 14,64 | 14,69 | -3,55% | 436.254,00 |
| 07.01.2025 | 15,46 | 15,60 | 15,04 | 15,23 | -0,39% | 464.298,00 |
| 06.01.2025 | 15,59 | 15,88 | 15,27 | 15,29 | -0,26% | 381.173,00 |
| 03.01.2025 | 15,38 | 15,41 | 15,09 | 15,33 | 0,39% | 396.735,00 |
| 02.01.2025 | 15,95 | 16,00 | 15,12 | 15,27 | -3,29% | 330.260,00 |
| 31.12.2024 | 15,40 | 15,87 | 15,40 | 15,79 | 3,07% | 423.827,00 |
| 30.12.2024 | 15,53 | 15,57 | 15,19 | 15,32 | -2,23% | 374.459,00 |
| 27.12.2024 | 15,75 | 15,96 | 15,43 | 15,67 | -1,57% | 424.571,00 |
| 26.12.2024 | 15,57 | 15,99 | 15,53 | 15,92 | 1,40% | 266.565,00 |
| 24.12.2024 | 15,63 | 15,78 | 15,42 | 15,70 | 0,83% | 163.337,00 |
| 23.12.2024 | 15,49 | 15,86 | 15,42 | 15,57 | 0,19% | 389.757,00 |
| 20.12.2024 | 15,20 | 15,74 | 15,12 | 15,54 | 0,26% | 857.201,00 |
| 19.12.2024 | 16,10 | 16,25 | 15,42 | 15,50 | -2,45% | 825.751,00 |
| 18.12.2024 | 16,95 | 17,07 | 15,84 | 15,89 | -5,53% | 613.901,00 |
| 17.12.2024 | 17,02 | 17,30 | 16,80 | 16,82 | -1,46% | 792.553,00 |
| 16.12.2024 | 17,37 | 17,37 | 17,02 | 17,07 | -1,78% | 395.152,00 |
| 13.12.2024 | 17,31 | 17,69 | 17,04 | 17,38 | -0,46% | 557.242,00 |
| 12.12.2024 | 17,56 | 17,67 | 17,28 | 17,46 | -0,80% | 278.918,00 |
| 11.12.2024 | 18,10 | 18,23 | 17,51 | 17,60 | -2,22% | 349.736,00 |
| 10.12.2024 | 18,55 | 18,69 | 17,75 | 18,00 | -3,17% | 534.524,00 |
| 09.12.2024 | 18,32 | 19,24 | 18,29 | 18,59 | 3,39% | 684.706,00 |
| 06.12.2024 | 17,86 | 18,13 | 17,65 | 17,98 | 1,81% | 302.779,00 |
| 05.12.2024 | 18,33 | 18,42 | 17,62 | 17,66 | -3,76% | 641.744,00 |
| 04.12.2024 | 19,01 | 19,02 | 18,13 | 18,35 | -3,42% | 536.585,00 |
| 03.12.2024 | 19,33 | 19,46 | 18,92 | 19,00 | -1,55% | 546.622,00 |
| 02.12.2024 | 18,50 | 19,48 | 18,39 | 19,30 | 4,78% | 554.392,00 |
| 29.11.2024 | 18,53 | 18,60 | 18,25 | 18,42 | 0,16% | 240.683,00 |
| 27.11.2024 | 18,26 | 18,82 | 18,25 | 18,39 | 1,21% | 311.356,00 |
| 26.11.2024 | 18,47 | 18,51 | 18,06 | 18,17 | -3,25% | 433.633,00 |
| 25.11.2024 | 18,30 | 18,96 | 18,25 | 18,78 | 4,04% | 575.636,00 |
| 22.11.2024 | 18,15 | 18,17 | 17,89 | 18,05 | 0,28% | 349.764,00 |
| 21.11.2024 | 17,73 | 18,12 | 17,56 | 18,00 | 2,33% | 368.537,00 |
| 20.11.2024 | 17,87 | 18,10 | 17,35 | 17,59 | -1,95% | 472.254,00 |
| 19.11.2024 | 17,73 | 18,08 | 17,73 | 17,94 | -0,55% | 557.538,00 |
| 18.11.2024 | 17,72 | 18,50 | 17,70 | 18,04 | 1,81% | 737.832,00 |
| 15.11.2024 | 17,49 | 17,92 | 17,41 | 17,72 | 2,49% | 759.686,00 |
| 14.11.2024 | 17,29 | 17,51 | 17,02 | 17,29 | 0,52% | 585.352,00 |
| 13.11.2024 | 17,65 | 17,79 | 17,02 | 17,20 | -1,99% | 895.618,00 |
| 12.11.2024 | 17,42 | 18,06 | 17,04 | 17,55 | -1,52% | 986.751,00 |
| 11.11.2024 | 16,83 | 17,95 | 16,60 | 17,82 | 13,72% | 1.175.840,00 |
| 08.11.2024 | 15,60 | 16,27 | 15,34 | 15,67 | -4,68% | 1.332.388,00 |
| 07.11.2024 | 16,62 | 16,79 | 16,34 | 16,44 | -1,32% | 501.332,00 |
| 06.11.2024 | 16,58 | 16,87 | 16,13 | 16,66 | 8,75% | 1.056.869,00 |
| 05.11.2024 | 14,99 | 15,36 | 14,94 | 15,32 | 0,92% | 531.745,00 |
| 04.11.2024 | 15,35 | 15,59 | 15,15 | 15,18 | -1,43% | 296.523,00 |
| 01.11.2024 | 15,14 | 15,44 | 15,09 | 15,40 | 2,74% | 374.670,00 |
| 31.10.2024 | 15,33 | 15,39 | 14,98 | 14,99 | -1,83% | 356.330,00 |
| 30.10.2024 | 14,95 | 15,51 | 14,95 | 15,27 | 1,87% | 477.342,00 |
| 29.10.2024 | 15,41 | 15,45 | 14,94 | 14,99 | -3,54% | 492.196,00 |
| 28.10.2024 | 15,59 | 15,81 | 15,49 | 15,54 | 1,37% | 469.752,00 |
| 25.10.2024 | 15,86 | 15,86 | 15,29 | 15,33 | -2,97% | 395.399,00 |
| 24.10.2024 | 15,86 | 15,86 | 15,17 | 15,80 | 0,45% | 933.372,00 |
| 23.10.2024 | 16,10 | 16,15 | 15,38 | 15,73 | -2,84% | 632.809,00 |
| 22.10.2024 | 16,78 | 16,78 | 16,17 | 16,19 | -3,75% | 374.733,00 |
| 21.10.2024 | 17,14 | 17,17 | 16,68 | 16,82 | -1,92% | 528.723,00 |
| 18.10.2024 | 17,58 | 17,66 | 17,13 | 17,15 | -3,05% | 350.652,00 |
| 17.10.2024 | 17,54 | 17,78 | 17,28 | 17,69 | 1,20% | 294.164,00 |