110,300$
-0,44%
Echtzeit-Aktienkurs ORIX Corp
Bid:
Ask:
Aktienkurse zur ORIX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 111,25 | 111,36 | 110,10 | 110,42 | -0,33% | 18.936,00 |
| 16.10.2024 | 110,52 | 111,03 | 110,25 | 110,79 | 1,37% | 23.381,00 |
| 15.10.2024 | 111,11 | 111,37 | 109,20 | 109,29 | -2,44% | 19.897,00 |
| 14.10.2024 | 112,15 | 112,30 | 111,05 | 112,02 | -0,13% | 19.689,00 |
| 11.10.2024 | 111,47 | 112,85 | 111,47 | 112,17 | 0,57% | 16.266,00 |
| 10.10.2024 | 111,28 | 112,13 | 111,21 | 111,53 | 0,29% | 22.317,00 |
| 09.10.2024 | 110,61 | 111,80 | 110,61 | 111,21 | -1,42% | 19.928,00 |
| 08.10.2024 | 112,77 | 113,13 | 111,94 | 112,81 | -1,34% | 27.024,00 |
| 07.10.2024 | 114,35 | 114,80 | 114,00 | 114,34 | -1,31% | 25.765,00 |
| 04.10.2024 | 115,09 | 115,93 | 115,09 | 115,86 | 1,16% | 12.461,00 |
| 03.10.2024 | 113,74 | 114,69 | 113,74 | 114,53 | -0,67% | 9.802,00 |
| 02.10.2024 | 115,77 | 116,39 | 114,84 | 115,30 | -1,14% | 36.390,00 |
| 01.10.2024 | 116,46 | 117,06 | 115,37 | 116,63 | 0,50% | 14.716,00 |
| 30.09.2024 | 116,55 | 116,95 | 115,24 | 116,05 | -2,89% | 22.640,00 |
| 27.09.2024 | 121,69 | 122,69 | 119,37 | 119,50 | -1,87% | 11.954,00 |
| 26.09.2024 | 120,78 | 121,79 | 120,36 | 121,78 | 3,74% | 11.737,00 |
| 25.09.2024 | 118,28 | 118,56 | 117,31 | 117,39 | -1,39% | 13.539,00 |
| 24.09.2024 | 118,80 | 119,65 | 118,10 | 119,04 | -0,92% | 10.729,00 |
| 23.09.2024 | 119,75 | 120,82 | 119,44 | 120,15 | 0,20% | 8.049,00 |
| 20.09.2024 | 119,21 | 119,98 | 119,02 | 119,91 | -0,69% | 15.360,00 |
| 19.09.2024 | 120,61 | 121,17 | 119,96 | 120,74 | 2,10% | 26.202,00 |
| 18.09.2024 | 118,75 | 119,18 | 117,62 | 118,26 | -0,04% | 17.090,00 |
| 17.09.2024 | 119,59 | 120,13 | 118,30 | 118,31 | -3,37% | 24.342,00 |
| 16.09.2024 | 125,00 | 125,00 | 121,84 | 122,44 | 0,53% | 21.053,00 |
| 13.09.2024 | 121,44 | 122,49 | 119,19 | 121,79 | -0,21% | 13.807,00 |
| 12.09.2024 | 120,57 | 122,05 | 120,03 | 122,05 | 1,77% | 9.611,00 |
| 11.09.2024 | 118,87 | 119,96 | 117,71 | 119,93 | 0,42% | 17.165,00 |
| 10.09.2024 | 119,96 | 120,04 | 118,06 | 119,43 | -0,54% | 34.193,00 |
| 09.09.2024 | 119,37 | 120,60 | 119,37 | 120,08 | 1,62% | 18.842,00 |
| 06.09.2024 | 120,03 | 120,17 | 117,62 | 118,16 | -3,01% | 16.489,00 |
| 05.09.2024 | 121,50 | 122,03 | 121,13 | 121,83 | -0,25% | 22.152,00 |
| 04.09.2024 | 121,62 | 122,68 | 121,62 | 122,13 | -1,76% | 9.369,00 |
| 03.09.2024 | 125,34 | 125,84 | 124,04 | 124,32 | -0,62% | 30.235,00 |
| 30.08.2024 | 125,33 | 125,84 | 124,27 | 125,10 | 0,11% | 11.361,00 |
| 29.08.2024 | 124,42 | 125,22 | 124,42 | 124,96 | 1,81% | 28.029,00 |
| 28.08.2024 | 123,31 | 123,51 | 122,36 | 122,74 | -0,59% | 29.872,00 |
| 27.08.2024 | 123,21 | 124,98 | 123,21 | 123,47 | 0,63% | 14.559,00 |
| 26.08.2024 | 123,46 | 123,68 | 122,60 | 122,70 | -0,85% | 9.589,00 |
| 23.08.2024 | 121,80 | 124,17 | 121,80 | 123,75 | 5,09% | 47.378,00 |
| 22.08.2024 | 119,49 | 119,49 | 117,22 | 117,76 | -1,83% | 20.278,00 |
| 21.08.2024 | 119,31 | 120,09 | 119,17 | 119,96 | 1,20% | 12.603,00 |
| 20.08.2024 | 118,00 | 118,95 | 117,80 | 118,54 | -0,12% | 7.161,00 |
| 19.08.2024 | 117,78 | 118,69 | 117,78 | 118,68 | 0,77% | 12.488,00 |
| 16.08.2024 | 116,97 | 117,86 | 116,53 | 117,77 | 0,95% | 10.231,00 |
| 15.08.2024 | 116,45 | 116,81 | 115,64 | 116,66 | 0,28% | 11.611,00 |
| 14.08.2024 | 116,58 | 116,59 | 115,83 | 116,34 | -0,41% | 12.286,00 |
| 13.08.2024 | 115,14 | 117,11 | 115,14 | 116,82 | 2,58% | 13.343,00 |
| 12.08.2024 | 113,90 | 114,40 | 113,00 | 113,88 | -0,45% | 16.102,00 |
| 09.08.2024 | 112,58 | 114,40 | 112,09 | 114,40 | 4,59% | 24.526,00 |
| 08.08.2024 | 109,73 | 110,30 | 108,76 | 109,38 | -1,34% | 17.492,00 |
| 07.08.2024 | 113,26 | 113,37 | 110,56 | 110,86 | 0,94% | 25.969,00 |
| 06.08.2024 | 105,01 | 110,43 | 105,01 | 109,83 | 6,93% | 45.023,00 |
| 05.08.2024 | 97,67 | 103,02 | 90,57 | 102,71 | -2,81% | 23.325,00 |
| 02.08.2024 | 106,38 | 106,70 | 103,27 | 105,68 | -6,20% | 27.713,00 |
| 01.08.2024 | 115,05 | 116,19 | 112,08 | 112,66 | -6,85% | 20.130,00 |
| 31.07.2024 | 119,98 | 120,99 | 119,67 | 120,94 | 3,55% | 9.272,00 |
| 30.07.2024 | 116,36 | 117,19 | 116,00 | 116,79 | 0,96% | 6.760,00 |
| 29.07.2024 | 115,70 | 115,99 | 115,42 | 115,68 | -0,22% | 11.851,00 |
| 26.07.2024 | 115,46 | 116,19 | 115,31 | 115,93 | 1,05% | 7.790,00 |
| 25.07.2024 | 115,22 | 115,45 | 114,27 | 114,72 | -1,27% | 18.609,00 |
| 24.07.2024 | 117,68 | 117,93 | 116,02 | 116,20 | -2,85% | 13.888,00 |
| 23.07.2024 | 119,01 | 119,69 | 118,97 | 119,61 | 1,00% | 7.803,00 |
| 22.07.2024 | 117,50 | 118,42 | 117,50 | 118,42 | 1,39% | 11.010,00 |
| 19.07.2024 | 117,12 | 117,12 | 116,47 | 116,80 | -0,61% | 5.652,00 |
| 18.07.2024 | 118,72 | 118,72 | 116,94 | 117,52 | -1,52% | 11.265,00 |
| 17.07.2024 | 118,48 | 119,49 | 118,32 | 119,33 | 1,16% | 11.963,00 |
| 16.07.2024 | 116,55 | 118,06 | 116,55 | 117,96 | 1,87% | 11.301,00 |
| 15.07.2024 | 116,43 | 117,04 | 115,61 | 115,80 | -0,42% | 8.518,00 |
| 12.07.2024 | 115,97 | 116,65 | 115,97 | 116,29 | 0,68% | 9.002,00 |
| 11.07.2024 | 115,23 | 116,53 | 114,94 | 115,50 | 0,57% | 18.053,00 |
| 10.07.2024 | 114,03 | 115,10 | 113,90 | 114,84 | 1,88% | 28.420,00 |
| 09.07.2024 | 113,52 | 113,57 | 112,38 | 112,72 | -1,12% | 15.275,00 |
| 08.07.2024 | 114,39 | 114,51 | 113,78 | 114,00 | -0,90% | 13.387,00 |
| 05.07.2024 | 115,37 | 115,37 | 114,07 | 115,04 | 0,24% | 11.367,00 |
| 03.07.2024 | 113,93 | 115,13 | 113,93 | 114,77 | 1,67% | 5.996,00 |
| 02.07.2024 | 111,45 | 112,90 | 111,45 | 112,88 | 1,78% | 12.233,00 |
| 01.07.2024 | 111,38 | 112,00 | 110,60 | 110,91 | -0,35% | 12.801,00 |
| 28.06.2024 | 111,19 | 112,21 | 111,07 | 111,30 | 1,38% | 13.312,00 |
| 27.06.2024 | 109,61 | 109,79 | 109,54 | 109,79 | 0,26% | 12.201,00 |
| 26.06.2024 | 109,57 | 109,84 | 109,25 | 109,50 | -0,63% | 13.422,00 |
| 25.06.2024 | 109,71 | 110,35 | 109,27 | 110,19 | 2,53% | 16.749,00 |
| 24.06.2024 | 108,10 | 109,92 | 107,47 | 107,47 | -0,99% | 20.072,00 |
| 21.06.2024 | 108,56 | 108,56 | 108,01 | 108,54 | -0,39% | 13.743,00 |
| 20.06.2024 | 108,49 | 109,29 | 108,27 | 108,96 | 0,84% | 15.753,00 |
| 18.06.2024 | 107,46 | 108,15 | 107,44 | 108,05 | 0,50% | 13.732,00 |
| 17.06.2024 | 106,90 | 107,67 | 106,70 | 107,51 | 0,18% | 7.932,00 |
| 14.06.2024 | 107,29 | 107,67 | 106,79 | 107,32 | -0,29% | 34.769,00 |
| 13.06.2024 | 107,86 | 107,86 | 106,69 | 107,63 | -2,46% | 37.357,00 |
| 12.06.2024 | 110,80 | 111,21 | 110,12 | 110,35 | 0,35% | 13.596,00 |
| 11.06.2024 | 110,13 | 110,21 | 109,45 | 109,96 | -0,62% | 14.195,00 |
| 10.06.2024 | 109,84 | 110,72 | 109,84 | 110,65 | 0,96% | 10.949,00 |
| 07.06.2024 | 109,97 | 110,36 | 109,48 | 109,60 | -1,03% | 16.465,00 |
| 06.06.2024 | 110,48 | 110,74 | 109,98 | 110,74 | 0,09% | 6.945,00 |
| 05.06.2024 | 110,11 | 110,65 | 109,94 | 110,64 | 0,29% | 11.657,00 |
| 04.06.2024 | 110,67 | 111,02 | 110,00 | 110,32 | -0,42% | 15.546,00 |
| 03.06.2024 | 110,89 | 111,19 | 110,30 | 110,79 | 1,24% | 16.131,00 |
| 31.05.2024 | 108,38 | 109,52 | 108,38 | 109,43 | 1,69% | 10.705,00 |
| 30.05.2024 | 105,86 | 107,68 | 105,86 | 107,61 | 2,16% | 14.881,00 |
| 29.05.2024 | 106,54 | 106,54 | 105,29 | 105,33 | -2,63% | 10.049,00 |
| 28.05.2024 | 107,98 | 108,41 | 107,60 | 108,17 | 1,40% | 9.849,00 |