6,760$
-5,45%
Echtzeit-Aktienkurs Orion SA
Bid:
Ask:
Aktienkurse zur Orion SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,15 | 7,15 | 6,67 | 6,76 | -5,45% | 377.125,00 |
| 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 |
| 16.04.2026 | 6,78 | 6,91 | 6,62 | 6,89 | 2,68% | 383.339,00 |
| 15.04.2026 | 7,02 | 7,02 | 6,68 | 6,71 | -5,23% | 439.286,00 |
| 14.04.2026 | 6,98 | 7,16 | 6,73 | 7,08 | 0,85% | 811.237,00 |
| 13.04.2026 | 6,74 | 7,10 | 6,62 | 7,02 | 4,31% | 395.078,00 |
| 10.04.2026 | 6,67 | 6,97 | 6,64 | 6,73 | 0,90% | 508.665,00 |
| 09.04.2026 | 6,50 | 6,68 | 6,42 | 6,67 | 4,55% | 497.734,00 |
| 08.04.2026 | 6,61 | 6,61 | 6,19 | 6,38 | 0,31% | 394.495,00 |
| 07.04.2026 | 6,30 | 6,44 | 6,21 | 6,36 | 0,47% | 396.181,00 |
| 06.04.2026 | 6,31 | 6,47 | 6,16 | 6,33 | -0,16% | 423.899,00 |
| 02.04.2026 | 6,48 | 6,58 | 6,27 | 6,34 | -3,35% | 494.329,00 |
| 01.04.2026 | 6,60 | 6,63 | 6,37 | 6,56 | 0,92% | 592.196,00 |
| 31.03.2026 | 6,29 | 6,53 | 6,19 | 6,50 | 3,50% | 779.579,00 |
| 30.03.2026 | 6,16 | 6,37 | 6,00 | 6,28 | 3,63% | 787.736,00 |
| 27.03.2026 | 6,22 | 6,22 | 5,96 | 6,06 | -3,19% | 1.003.310,00 |
| 26.03.2026 | 5,80 | 6,28 | 5,80 | 6,26 | 6,83% | 1.185.353,00 |
| 25.03.2026 | 5,50 | 5,88 | 5,50 | 5,86 | 6,55% | 426.192,00 |
| 24.03.2026 | 5,20 | 5,63 | 5,16 | 5,50 | 5,57% | 598.258,00 |
| 23.03.2026 | 5,10 | 5,34 | 5,00 | 5,21 | 5,89% | 486.667,00 |
| 20.03.2026 | 5,24 | 5,26 | 4,86 | 4,92 | -5,38% | 926.700,00 |
| 19.03.2026 | 4,98 | 5,20 | 4,89 | 5,20 | 2,56% | 715.125,00 |
| 18.03.2026 | 4,77 | 5,23 | 4,72 | 5,07 | 7,42% | 1.465.541,00 |
| 17.03.2026 | 4,71 | 4,89 | 4,65 | 4,72 | 1,94% | 830.319,00 |
| 16.03.2026 | 4,83 | 4,94 | 4,63 | 4,63 | -2,94% | 854.196,00 |
| 13.03.2026 | 4,92 | 4,97 | 4,74 | 4,77 | -1,45% | 673.115,00 |
| 12.03.2026 | 4,73 | 4,84 | 4,53 | 4,84 | 3,20% | 968.229,00 |
| 11.03.2026 | 4,93 | 4,97 | 4,64 | 4,69 | -4,67% | 898.111,00 |
| 10.03.2026 | 4,92 | 5,26 | 4,86 | 4,92 | -0,61% | 861.327,00 |
| 09.03.2026 | 4,84 | 4,96 | 4,69 | 4,95 | 0,00% | 1.022.309,00 |