10,160$
1,30%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,16 | 10,47 | 10,12 | 10,16 | 1,30% | 19.557,00 |
| 08.05.2025 | 10,03 | 10,88 | 9,59 | 10,03 | -10,69% | 1.277.923,00 |
| 07.05.2025 | 11,52 | 11,59 | 11,04 | 11,23 | -2,09% | 774.334,00 |
| 06.05.2025 | 12,00 | 12,00 | 11,44 | 11,47 | -4,50% | 674.521,00 |
| 05.05.2025 | 11,90 | 12,29 | 11,90 | 12,01 | -1,56% | 387.396,00 |
| 02.05.2025 | 12,04 | 12,49 | 11,94 | 12,20 | 2,01% | 384.663,00 |
| 01.05.2025 | 12,00 | 12,20 | 11,84 | 11,96 | -0,66% | 275.207,00 |
| 30.04.2025 | 12,17 | 12,17 | 11,82 | 12,04 | -2,35% | 385.117,00 |
| 29.04.2025 | 12,10 | 12,37 | 12,09 | 12,33 | 1,73% | 379.283,00 |
| 28.04.2025 | 12,13 | 12,34 | 11,97 | 12,12 | 0,75% | 399.832,00 |
| 25.04.2025 | 12,04 | 12,12 | 11,79 | 12,03 | -1,55% | 346.339,00 |
| 24.04.2025 | 11,93 | 12,24 | 11,56 | 12,22 | -0,08% | 511.749,00 |
| 23.04.2025 | 12,57 | 12,84 | 12,11 | 12,23 | 0,33% | 414.248,00 |
| 22.04.2025 | 11,98 | 12,21 | 11,80 | 12,19 | 2,52% | 502.497,00 |
| 21.04.2025 | 11,77 | 11,90 | 11,64 | 11,89 | -0,17% | 376.791,00 |
| 17.04.2025 | 11,71 | 12,04 | 11,71 | 11,91 | 1,62% | 445.658,00 |
| 16.04.2025 | 11,73 | 11,88 | 11,54 | 11,72 | -0,09% | 467.249,00 |
| 15.04.2025 | 11,62 | 11,79 | 11,51 | 11,73 | -0,26% | 452.099,00 |
| 14.04.2025 | 11,88 | 11,88 | 11,41 | 11,76 | 0,60% | 359.381,00 |
| 11.04.2025 | 11,30 | 11,76 | 11,15 | 11,69 | 3,54% | 462.041,00 |
| 10.04.2025 | 11,66 | 11,68 | 10,83 | 11,29 | -6,54% | 556.719,00 |
| 09.04.2025 | 10,52 | 12,27 | 10,50 | 12,08 | 12,27% | 1.300.385,00 |
| 08.04.2025 | 11,97 | 11,97 | 10,65 | 10,76 | -7,00% | 928.478,00 |
| 07.04.2025 | 10,75 | 12,07 | 10,69 | 11,57 | 0,87% | 1.085.647,00 |
| 04.04.2025 | 11,37 | 11,65 | 10,87 | 11,47 | -4,18% | 1.000.096,00 |
| 03.04.2025 | 11,93 | 12,21 | 11,45 | 11,97 | -4,77% | 1.210.502,00 |
| 02.04.2025 | 12,46 | 12,60 | 12,08 | 12,57 | -0,63% | 564.837,00 |
| 01.04.2025 | 12,89 | 12,97 | 12,52 | 12,65 | -2,17% | 682.039,00 |
| 31.03.2025 | 12,81 | 13,02 | 12,63 | 12,93 | -0,08% | 579.034,00 |
| 28.03.2025 | 13,35 | 13,42 | 12,83 | 12,94 | -3,93% | 389.359,00 |
| 27.03.2025 | 13,28 | 13,52 | 13,15 | 13,47 | 0,30% | 358.903,00 |
| 26.03.2025 | 13,27 | 13,59 | 13,24 | 13,43 | 0,37% | 274.022,00 |
| 25.03.2025 | 13,72 | 13,81 | 13,37 | 13,38 | -2,34% | 273.272,00 |
| 24.03.2025 | 13,66 | 13,85 | 13,62 | 13,70 | 1,86% | 399.923,00 |
| 21.03.2025 | 13,53 | 13,68 | 13,06 | 13,45 | -2,75% | 1.012.444,00 |
| 20.03.2025 | 13,67 | 13,93 | 13,58 | 13,83 | -0,22% | 459.441,00 |
| 19.03.2025 | 13,79 | 13,91 | 13,51 | 13,86 | 0,73% | 610.732,00 |
| 18.03.2025 | 13,48 | 13,83 | 13,36 | 13,76 | 2,15% | 778.249,00 |
| 17.03.2025 | 12,96 | 13,59 | 12,95 | 13,47 | 2,36% | 566.413,00 |
| 14.03.2025 | 13,05 | 13,30 | 12,93 | 13,16 | 3,30% | 935.117,00 |
| 13.03.2025 | 13,14 | 13,24 | 12,51 | 12,74 | -2,38% | 615.953,00 |
| 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 |