5,760$
-4,79%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,00 | 6,12 | 5,65 | 5,77 | -4,63% | 357.974,00 |
| 08.09.2026 | 6,11 | 6,31 | 5,90 | 6,05 | -0,66% | 329.064,00 |
| 04.09.2026 | 5,85 | 6,10 | 5,81 | 6,09 | 2,01% | 299.274,00 |
| 03.09.2026 | 6,34 | 6,34 | 5,91 | 5,97 | -3,24% | 256.707,00 |
| 02.09.2026 | 6,01 | 6,29 | 5,89 | 6,17 | 5,11% | 312.317,00 |
| 01.09.2026 | 6,24 | 6,24 | 5,84 | 5,87 | -5,93% | 431.038,00 |
| 31.08.2026 | 6,41 | 6,51 | 6,18 | 6,24 | -1,58% | 354.771,00 |
| 28.08.2026 | 6,35 | 6,56 | 6,24 | 6,34 | 1,12% | 472.734,00 |
| 27.08.2026 | 6,17 | 6,29 | 6,09 | 6,27 | 1,62% | 432.004,00 |
| 26.08.2026 | 5,99 | 6,23 | 5,89 | 6,17 | 3,35% | 541.409,00 |
| 25.08.2026 | 5,95 | 6,02 | 5,87 | 5,97 | -0,83% | 392.168,00 |
| 24.08.2026 | 6,17 | 6,25 | 5,98 | 6,02 | -1,63% | 413.606,00 |
| 21.08.2026 | 6,12 | 6,15 | 6,00 | 6,12 | 0,49% | 701.420,00 |
| 20.08.2026 | 6,10 | 6,18 | 5,92 | 6,09 | 0,33% | 389.135,00 |
| 19.08.2026 | 6,33 | 6,39 | 6,05 | 6,07 | 0,00% | 376.462,00 |
| 18.08.2026 | 6,30 | 6,30 | 6,03 | 6,07 | -2,57% | 376.195,00 |
| 17.08.2026 | 6,41 | 6,56 | 6,12 | 6,23 | -3,26% | 346.485,00 |
| 14.08.2026 | 6,48 | 6,51 | 6,32 | 6,44 | 1,10% | 322.280,00 |
| 13.08.2026 | 6,36 | 6,52 | 6,34 | 6,37 | -1,09% | 437.059,00 |
| 12.08.2026 | 6,75 | 6,75 | 6,39 | 6,44 | -3,45% | 377.469,00 |
| 11.08.2026 | 6,95 | 7,16 | 6,62 | 6,67 | -3,05% | 495.098,00 |
| 10.08.2026 | 7,23 | 7,26 | 6,83 | 6,88 | -4,97% | 346.575,00 |
| 07.08.2026 | 7,34 | 7,49 | 6,62 | 7,24 | -4,74% | 560.252,00 |
| 06.08.2026 | 7,23 | 8,24 | 6,88 | 7,60 | 15,85% | 811.188,00 |
| 05.08.2026 | 6,53 | 6,69 | 6,25 | 6,56 | -1,50% | 405.936,00 |
| 04.08.2026 | 6,83 | 6,83 | 6,53 | 6,66 | -2,49% | 447.703,00 |
| 03.08.2026 | 6,13 | 6,94 | 6,13 | 6,83 | 1,19% | 404.626,00 |
| 31.07.2026 | 6,66 | 6,77 | 6,41 | 6,75 | -0,15% | 337.806,00 |
| 30.07.2026 | 7,15 | 7,15 | 6,67 | 6,76 | -5,45% | 376.740,00 |
| 29.07.2026 | 7,07 | 7,22 | 6,78 | 7,15 | 0,70% | 401.917,00 |
| 28.07.2026 | 6,86 | 7,19 | 6,86 | 7,10 | 5,50% | 419.109,00 |
| 27.07.2026 | 7,09 | 7,09 | 6,58 | 6,73 | -3,72% | 455.058,00 |
| 24.07.2026 | 6,98 | 7,23 | 6,87 | 6,99 | 1,90% | 429.535,00 |
| 23.07.2026 | 7,51 | 7,61 | 6,80 | 6,86 | -9,14% | 545.830,00 |
| 22.07.2026 | 7,31 | 7,62 | 7,31 | 7,55 | 4,86% | 435.556,00 |
| 21.07.2026 | 7,04 | 7,22 | 7,00 | 7,20 | 2,27% | 581.548,00 |
| 20.07.2026 | 6,76 | 7,04 | 6,70 | 7,04 | 2,77% | 472.469,00 |
| 17.07.2026 | 6,71 | 6,97 | 6,56 | 6,85 | 2,70% | 447.918,00 |
| 16.07.2026 | 6,35 | 6,67 | 6,32 | 6,67 | 5,04% | 751.469,00 |
| 15.07.2026 | 6,12 | 6,37 | 6,07 | 6,35 | 4,27% | 455.852,00 |
| 14.07.2026 | 6,08 | 6,31 | 6,03 | 6,09 | 1,50% | 557.610,00 |
| 13.07.2026 | 5,49 | 6,08 | 5,48 | 6,00 | 5,45% | 965.118,00 |
| 10.07.2026 | 5,36 | 5,78 | 5,33 | 5,69 | 6,55% | 744.188,00 |
| 09.07.2026 | 5,51 | 5,51 | 5,21 | 5,34 | -3,26% | 1.285.026,00 |
| 08.07.2026 | 5,60 | 5,85 | 5,42 | 5,52 | -2,30% | 1.187.712,00 |
| 07.07.2026 | 5,39 | 5,66 | 5,29 | 5,65 | 3,29% | 881.696,00 |
| 06.07.2026 | 5,72 | 5,83 | 5,47 | 5,47 | -4,70% | 688.643,00 |
| 02.07.2026 | 6,43 | 6,57 | 5,65 | 5,74 | -9,61% | 2.476.913,00 |
| 01.07.2026 | 6,55 | 6,70 | 6,31 | 6,35 | -4,22% | 502.802,00 |
| 30.06.2026 | 6,81 | 6,81 | 6,60 | 6,63 | -2,79% | 365.558,00 |
| 29.06.2026 | 7,08 | 7,12 | 6,68 | 6,82 | -2,85% | 464.740,00 |
| 26.06.2026 | 7,10 | 7,17 | 6,75 | 7,02 | -2,23% | 1.146.318,00 |
| 25.06.2026 | 6,86 | 7,22 | 6,67 | 7,18 | 4,97% | 506.635,00 |
| 24.06.2026 | 6,88 | 6,89 | 6,51 | 6,84 | -0,29% | 756.357,00 |
| 23.06.2026 | 7,08 | 7,40 | 6,83 | 6,86 | -4,32% | 878.170,00 |
| 22.06.2026 | 7,43 | 7,44 | 6,81 | 7,17 | -3,63% | 793.999,00 |
| 18.06.2026 | 7,83 | 7,93 | 7,37 | 7,44 | -3,88% | 1.463.347,00 |
| 17.06.2026 | 7,92 | 8,10 | 7,58 | 7,74 | -2,52% | 491.118,00 |
| 16.06.2026 | 8,10 | 8,27 | 7,55 | 7,94 | -2,34% | 506.592,00 |
| 15.06.2026 | 8,28 | 8,37 | 7,97 | 8,13 | -1,57% | 580.724,00 |
| 12.06.2026 | 7,68 | 8,64 | 7,68 | 8,26 | 9,99% | 614.136,00 |
| 11.06.2026 | 7,25 | 7,56 | 7,12 | 7,51 | 4,31% | 449.225,00 |
| 10.06.2026 | 7,20 | 7,52 | 7,19 | 7,20 | -0,69% | 302.740,00 |
| 09.06.2026 | 6,96 | 7,28 | 6,93 | 7,25 | 5,69% | 476.718,00 |
| 08.06.2026 | 6,87 | 7,00 | 6,73 | 6,86 | 2,08% | 483.704,00 |
| 05.06.2026 | 7,09 | 7,17 | 6,63 | 6,72 | -6,41% | 345.265,00 |
| 04.06.2026 | 7,40 | 7,41 | 7,10 | 7,18 | -1,37% | 341.040,00 |
| 03.06.2026 | 7,45 | 7,53 | 7,14 | 7,28 | -3,58% | 460.976,00 |
| 02.06.2026 | 7,18 | 7,59 | 7,13 | 7,55 | 5,01% | 629.940,00 |
| 01.06.2026 | 7,59 | 7,59 | 7,12 | 7,19 | -5,89% | 545.148,00 |
| 29.05.2026 | 7,68 | 7,78 | 7,64 | 7,64 | -0,65% | 289.865,00 |
| 28.05.2026 | 7,42 | 7,76 | 7,38 | 7,69 | 3,78% | 408.569,00 |
| 27.05.2026 | 7,34 | 7,58 | 7,31 | 7,41 | 2,49% | 392.885,00 |
| 26.05.2026 | 7,07 | 7,30 | 7,01 | 7,23 | 2,99% | 300.029,00 |
| 22.05.2026 | 6,91 | 7,19 | 6,86 | 7,02 | 3,85% | 409.054,00 |
| 21.05.2026 | 6,42 | 6,83 | 6,20 | 6,76 | 4,81% | 433.894,00 |
| 20.05.2026 | 6,45 | 6,64 | 6,28 | 6,45 | -1,07% | 421.670,00 |
| 19.05.2026 | 6,60 | 6,74 | 6,27 | 6,52 | -2,83% | 471.717,00 |
| 18.05.2026 | 6,98 | 6,98 | 6,67 | 6,71 | -3,03% | 410.364,00 |
| 15.05.2026 | 7,16 | 7,20 | 6,90 | 6,92 | -3,89% | 413.991,00 |
| 14.05.2026 | 7,35 | 7,35 | 7,10 | 7,20 | -0,69% | 385.993,00 |
| 13.05.2026 | 7,50 | 7,72 | 7,24 | 7,25 | -3,59% | 602.727,00 |
| 12.05.2026 | 7,39 | 7,58 | 7,17 | 7,52 | 1,08% | 566.897,00 |
| 11.05.2026 | 7,77 | 7,93 | 7,44 | 7,44 | -2,23% | 448.284,00 |
| 08.05.2026 | 7,19 | 7,76 | 6,98 | 7,61 | 6,28% | 497.257,00 |
| 07.05.2026 | 7,70 | 7,97 | 6,69 | 7,16 | -12,68% | 739.928,00 |
| 06.05.2026 | 8,32 | 8,40 | 8,02 | 8,20 | -1,32% | 617.062,00 |
| 05.05.2026 | 7,86 | 8,37 | 7,77 | 8,31 | 5,99% | 558.488,00 |
| 04.05.2026 | 7,70 | 7,87 | 7,58 | 7,84 | 0,51% | 465.588,00 |
| 01.05.2026 | 7,60 | 7,85 | 7,53 | 7,80 | 3,72% | 455.997,00 |
| 30.04.2026 | 7,38 | 7,66 | 7,30 | 7,52 | 0,40% | 339.023,00 |
| 29.04.2026 | 7,48 | 7,53 | 7,36 | 7,49 | -0,13% | 393.468,00 |
| 28.04.2026 | 7,53 | 7,75 | 7,39 | 7,50 | 0,54% | 465.369,00 |
| 27.04.2026 | 7,55 | 7,69 | 7,39 | 7,46 | -1,06% | 312.183,00 |
| 24.04.2026 | 7,27 | 7,58 | 7,18 | 7,54 | 2,72% | 356.055,00 |
| 23.04.2026 | 7,10 | 7,40 | 7,08 | 7,34 | 2,80% | 338.551,00 |
| 22.04.2026 | 7,31 | 7,47 | 7,11 | 7,14 | -2,72% | 333.522,00 |
| 21.04.2026 | 7,13 | 7,37 | 7,05 | 7,34 | 4,11% | 434.666,00 |
| 20.04.2026 | 6,98 | 7,17 | 6,90 | 7,05 | 1,59% | 550.107,00 |
| 17.04.2026 | 6,89 | 7,00 | 6,82 | 6,94 | 0,73% | 449.536,00 |