5,150$
1,78%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,05 | 5,24 | 4,99 | 5,15 | 1,78% | 837.757,00 |
| 25.11.2025 | 4,69 | 5,07 | 4,69 | 5,06 | 8,35% | 1.060.945,00 |
| 24.11.2025 | 4,61 | 4,69 | 4,56 | 4,67 | -0,43% | 1.878.577,00 |
| 21.11.2025 | 4,39 | 4,80 | 4,37 | 4,69 | 7,82% | 1.181.743,00 |
| 20.11.2025 | 4,64 | 4,73 | 4,35 | 4,35 | -6,45% | 1.045.161,00 |
| 19.11.2025 | 4,59 | 4,68 | 4,52 | 4,65 | 1,53% | 912.307,00 |
| 18.11.2025 | 4,57 | 4,61 | 4,43 | 4,58 | 0,66% | 1.374.515,00 |
| 17.11.2025 | 4,79 | 4,91 | 4,55 | 4,55 | -4,81% | 761.432,00 |
| 14.11.2025 | 4,83 | 4,85 | 4,62 | 4,78 | -2,05% | 777.082,00 |
| 13.11.2025 | 4,75 | 4,96 | 4,72 | 4,88 | 2,09% | 641.796,00 |
| 12.11.2025 | 5,03 | 5,03 | 4,75 | 4,78 | -4,02% | 714.175,00 |
| 11.11.2025 | 4,85 | 5,08 | 4,80 | 4,98 | 2,68% | 811.587,00 |
| 10.11.2025 | 4,80 | 4,87 | 4,63 | 4,85 | 3,19% | 851.076,00 |
| 07.11.2025 | 4,58 | 4,71 | 4,39 | 4,70 | 2,40% | 1.210.160,00 |
| 06.11.2025 | 4,51 | 4,60 | 4,35 | 4,59 | 2,00% | 1.279.186,00 |
| 05.11.2025 | 5,36 | 5,64 | 4,46 | 4,50 | -8,16% | 1.838.367,00 |
| 04.11.2025 | 5,26 | 5,27 | 4,86 | 4,90 | -7,55% | 1.480.283,00 |
| 03.11.2025 | 5,25 | 5,35 | 5,18 | 5,30 | 0,00% | 786.994,00 |
| 31.10.2025 | 5,23 | 5,34 | 5,12 | 5,30 | 1,34% | 682.978,00 |
| 30.10.2025 | 5,23 | 5,34 | 5,14 | 5,23 | -1,88% | 797.147,00 |
| 29.10.2025 | 5,54 | 5,55 | 5,25 | 5,33 | -3,62% | 604.326,00 |
| 28.10.2025 | 5,64 | 5,65 | 5,48 | 5,53 | -1,78% | 661.545,00 |
| 27.10.2025 | 5,86 | 5,86 | 5,62 | 5,63 | -2,60% | 595.266,00 |
| 24.10.2025 | 5,83 | 5,86 | 5,74 | 5,78 | 0,35% | 640.686,00 |
| 23.10.2025 | 5,70 | 5,94 | 5,70 | 5,76 | 1,41% | 475.301,00 |
| 22.10.2025 | 5,58 | 6,03 | 5,58 | 5,68 | 1,07% | 798.593,00 |
| 21.10.2025 | 5,75 | 5,80 | 5,59 | 5,62 | -3,10% | 621.735,00 |
| 20.10.2025 | 5,76 | 5,89 | 5,67 | 5,80 | 0,87% | 688.409,00 |
| 17.10.2025 | 5,90 | 5,96 | 5,69 | 5,75 | -6,66% | 1.073.325,00 |
| 16.10.2025 | 6,27 | 6,37 | 6,08 | 6,16 | -0,81% | 796.146,00 |
| 15.10.2025 | 5,84 | 6,24 | 5,84 | 6,21 | 7,63% | 1.113.502,00 |
| 14.10.2025 | 5,53 | 5,82 | 5,23 | 5,77 | -15,64% | 2.816.438,00 |
| 13.10.2025 | 6,78 | 6,85 | 6,69 | 6,84 | 3,79% | 731.618,00 |
| 10.10.2025 | 6,86 | 6,94 | 6,57 | 6,59 | -4,22% | 762.873,00 |
| 09.10.2025 | 7,10 | 7,12 | 6,87 | 6,88 | -2,96% | 465.365,00 |
| 08.10.2025 | 7,32 | 7,33 | 7,00 | 7,09 | -1,80% | 587.081,00 |
| 07.10.2025 | 7,28 | 7,32 | 7,03 | 7,22 | -0,28% | 555.721,00 |
| 06.10.2025 | 7,23 | 7,27 | 7,09 | 7,24 | 0,42% | 552.741,00 |
| 03.10.2025 | 7,21 | 7,32 | 7,14 | 7,21 | -0,55% | 46.659,00 |
| 02.10.2025 | 7,40 | 7,51 | 7,23 | 7,25 | -1,09% | 358.098,00 |
| 01.10.2025 | 7,53 | 7,58 | 7,32 | 7,33 | -3,30% | 510.257,00 |
| 30.09.2025 | 7,49 | 7,59 | 7,32 | 7,58 | 1,07% | 709.447,00 |
| 29.09.2025 | 7,98 | 8,01 | 7,48 | 7,50 | -5,90% | 629.254,00 |
| 26.09.2025 | 7,82 | 8,02 | 7,79 | 7,97 | 2,44% | 550.014,00 |
| 25.09.2025 | 7,96 | 7,96 | 7,70 | 7,78 | -2,38% | 453.338,00 |
| 24.09.2025 | 8,14 | 8,22 | 7,93 | 7,97 | -1,73% | 483.344,00 |
| 23.09.2025 | 8,50 | 8,51 | 8,10 | 8,11 | -3,80% | 363.390,00 |
| 22.09.2025 | 8,42 | 8,47 | 8,31 | 8,43 | -0,59% | 382.329,00 |
| 19.09.2025 | 8,66 | 8,66 | 8,43 | 8,48 | -2,30% | 1.006.422,00 |
| 18.09.2025 | 8,78 | 8,86 | 8,66 | 8,68 | 0,46% | 385.803,00 |
| 17.09.2025 | 8,81 | 9,13 | 8,57 | 8,64 | -2,37% | 648.181,00 |
| 16.09.2025 | 9,02 | 9,14 | 8,84 | 8,85 | -1,88% | 502.689,00 |
| 15.09.2025 | 9,30 | 9,30 | 8,98 | 9,02 | -2,80% | 644.836,00 |
| 12.09.2025 | 10,04 | 10,04 | 9,24 | 9,28 | -10,25% | 887.674,00 |
| 11.09.2025 | 10,00 | 10,40 | 10,00 | 10,34 | 1,77% | 435.993,00 |
| 10.09.2025 | 10,47 | 10,58 | 10,08 | 10,16 | -3,15% | 618.303,00 |
| 09.09.2025 | 10,54 | 10,56 | 10,37 | 10,49 | -0,47% | 383.695,00 |
| 08.09.2025 | 10,50 | 10,56 | 10,14 | 10,54 | -0,75% | 332.243,00 |
| 05.09.2025 | 10,38 | 10,86 | 10,36 | 10,62 | 2,91% | 458.648,00 |
| 04.09.2025 | 10,06 | 10,36 | 9,90 | 10,32 | 2,48% | 423.614,00 |
| 03.09.2025 | 10,31 | 10,44 | 10,03 | 10,07 | -3,27% | 383.572,00 |
| 02.09.2025 | 10,37 | 10,45 | 10,17 | 10,41 | -1,33% | 611.273,00 |
| 29.08.2025 | 10,59 | 10,76 | 10,50 | 10,55 | 0,86% | 421.784,00 |
| 28.08.2025 | 10,45 | 10,49 | 10,23 | 10,46 | 0,38% | 559.916,00 |
| 27.08.2025 | 10,45 | 10,60 | 10,28 | 10,42 | -0,57% | 339.050,00 |
| 26.08.2025 | 10,45 | 10,52 | 10,37 | 10,48 | 0,29% | 522.504,00 |
| 25.08.2025 | 10,67 | 10,77 | 10,39 | 10,45 | -3,15% | 342.944,00 |
| 22.08.2025 | 10,25 | 10,89 | 10,20 | 10,79 | 5,89% | 800.359,00 |
| 21.08.2025 | 10,22 | 10,25 | 10,09 | 10,19 | -0,97% | 347.587,00 |
| 20.08.2025 | 10,25 | 10,41 | 10,14 | 10,29 | 0,00% | 395.739,00 |
| 19.08.2025 | 10,14 | 10,42 | 10,14 | 10,29 | 2,29% | 613.792,00 |
| 18.08.2025 | 10,09 | 10,28 | 9,99 | 10,06 | -0,10% | 437.023,00 |
| 15.08.2025 | 10,81 | 10,81 | 9,81 | 10,07 | -5,71% | 910.559,00 |
| 14.08.2025 | 10,64 | 10,77 | 10,46 | 10,68 | -0,84% | 1.313.543,00 |
| 13.08.2025 | 10,26 | 10,79 | 10,25 | 10,77 | 5,28% | 731.495,00 |
| 12.08.2025 | 9,90 | 10,33 | 9,76 | 10,23 | 4,71% | 678.604,00 |
| 11.08.2025 | 10,16 | 10,34 | 9,61 | 9,77 | -7,22% | 977.646,00 |
| 08.08.2025 | 11,02 | 11,21 | 10,47 | 10,53 | -3,22% | 826.453,00 |
| 07.08.2025 | 10,41 | 11,06 | 10,23 | 10,88 | 20,09% | 1.376.766,00 |
| 06.08.2025 | 9,64 | 9,75 | 9,03 | 9,06 | -6,69% | 707.298,00 |
| 05.08.2025 | 9,50 | 9,77 | 9,49 | 9,71 | 3,30% | 559.271,00 |
| 04.08.2025 | 9,32 | 9,43 | 9,27 | 9,40 | 1,62% | 416.221,00 |
| 01.08.2025 | 9,61 | 9,63 | 9,15 | 9,25 | -4,64% | 665.584,00 |
| 31.07.2025 | 10,30 | 10,37 | 9,62 | 9,70 | -6,46% | 865.677,00 |
| 30.07.2025 | 11,05 | 11,12 | 10,35 | 10,37 | -5,98% | 358.135,00 |
| 29.07.2025 | 11,27 | 11,37 | 10,99 | 11,03 | -1,87% | 355.191,00 |
| 28.07.2025 | 11,22 | 11,47 | 11,15 | 11,24 | -0,88% | 395.714,00 |
| 25.07.2025 | 11,32 | 11,50 | 11,20 | 11,34 | 0,89% | 384.719,00 |
| 24.07.2025 | 11,44 | 11,48 | 11,21 | 11,24 | -2,43% | 531.722,00 |
| 23.07.2025 | 11,25 | 11,60 | 11,15 | 11,52 | 3,41% | 525.592,00 |
| 22.07.2025 | 10,63 | 11,20 | 10,63 | 11,14 | 4,80% | 543.198,00 |
| 21.07.2025 | 10,78 | 10,84 | 10,63 | 10,63 | -0,47% | 380.002,00 |
| 18.07.2025 | 10,80 | 10,80 | 10,48 | 10,68 | -0,93% | 425.201,00 |
| 17.07.2025 | 10,79 | 10,93 | 10,71 | 10,78 | 1,03% | 581.776,00 |
| 16.07.2025 | 10,72 | 10,75 | 10,42 | 10,67 | 0,47% | 422.310,00 |
| 15.07.2025 | 11,11 | 11,23 | 10,60 | 10,62 | -5,09% | 646.217,00 |
| 14.07.2025 | 11,13 | 11,25 | 11,02 | 11,19 | -0,44% | 630.249,00 |
| 11.07.2025 | 11,14 | 11,32 | 11,05 | 11,24 | -0,71% | 444.564,00 |
| 10.07.2025 | 11,33 | 11,62 | 11,25 | 11,32 | 0,53% | 608.132,00 |
| 09.07.2025 | 11,07 | 11,29 | 10,97 | 11,26 | 0,99% | 537.395,00 |