26,910$
-0,30%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 27,01 | 27,16 | 26,88 | 26,91 | -0,30% | 134.932,00 |
| 22.09.2025 | 27,02 | 27,07 | 26,93 | 26,99 | -0,22% | 104.630,00 |
| 19.09.2025 | 26,98 | 27,20 | 26,98 | 27,05 | 0,71% | 111.694,00 |
| 18.09.2025 | 26,69 | 26,90 | 26,59 | 26,86 | -0,37% | 97.882,00 |
| 17.09.2025 | 26,94 | 27,21 | 26,73 | 26,96 | -0,37% | 268.328,00 |
| 16.09.2025 | 27,02 | 27,16 | 27,02 | 27,06 | 0,74% | 124.078,00 |
| 15.09.2025 | 26,60 | 26,94 | 26,60 | 26,86 | 0,19% | 85.964,00 |
| 12.09.2025 | 26,78 | 26,86 | 26,72 | 26,81 | -0,67% | 64.870,00 |
| 11.09.2025 | 26,77 | 27,01 | 26,77 | 26,99 | 1,24% | 67.272,00 |
| 10.09.2025 | 26,52 | 26,73 | 26,52 | 26,66 | 0,83% | 149.682,00 |
| 09.09.2025 | 26,43 | 26,49 | 26,29 | 26,44 | -0,83% | 104.842,00 |
| 08.09.2025 | 26,49 | 26,67 | 26,47 | 26,66 | 1,68% | 88.276,00 |
| 05.09.2025 | 26,35 | 26,45 | 26,15 | 26,22 | 0,46% | 144.980,00 |
| 04.09.2025 | 25,85 | 26,10 | 25,85 | 26,10 | 0,66% | 62.714,00 |
| 03.09.2025 | 25,89 | 25,95 | 25,81 | 25,93 | -0,95% | 96.946,00 |
| 02.09.2025 | 25,93 | 26,18 | 25,93 | 26,18 | 1,00% | 108.246,00 |
| 29.08.2025 | 26,00 | 26,07 | 25,87 | 25,92 | -0,88% | 189.881,00 |
| 28.08.2025 | 26,07 | 26,20 | 26,05 | 26,15 | 1,44% | 215.164,00 |
| 27.08.2025 | 25,66 | 25,81 | 25,63 | 25,78 | -0,73% | 66.261,00 |
| 26.08.2025 | 25,85 | 25,97 | 25,81 | 25,97 | 0,00% | 99.526,00 |
| 25.08.2025 | 26,05 | 26,06 | 25,95 | 25,97 | -0,35% | 78.621,00 |
| 22.08.2025 | 25,71 | 26,25 | 25,71 | 26,06 | 2,44% | 204.801,00 |
| 21.08.2025 | 25,50 | 25,50 | 25,30 | 25,44 | -1,05% | 155.446,00 |
| 20.08.2025 | 25,79 | 25,85 | 25,69 | 25,71 | -1,19% | 165.624,00 |
| 19.08.2025 | 26,03 | 26,15 | 25,98 | 26,02 | -0,04% | 180.015,00 |
| 18.08.2025 | 25,84 | 26,04 | 25,84 | 26,03 | 0,58% | 68.199,00 |
| 15.08.2025 | 25,96 | 25,96 | 25,86 | 25,88 | 0,94% | 108.320,00 |
| 14.08.2025 | 25,55 | 25,75 | 25,50 | 25,64 | 0,94% | 136.937,00 |
| 13.08.2025 | 25,44 | 25,44 | 25,35 | 25,40 | -0,20% | 86.755,00 |
| 12.08.2025 | 25,33 | 25,54 | 25,28 | 25,45 | 0,79% | 121.409,00 |
| 11.08.2025 | 24,98 | 25,39 | 24,90 | 25,25 | -0,04% | 119.187,00 |
| 08.08.2025 | 25,16 | 25,33 | 25,07 | 25,26 | 1,36% | 109.895,00 |
| 07.08.2025 | 24,56 | 24,94 | 24,56 | 24,92 | 4,75% | 192.140,00 |
| 06.08.2025 | 23,71 | 23,83 | 23,62 | 23,79 | 1,71% | 88.054,00 |
| 05.08.2025 | 23,38 | 23,47 | 23,31 | 23,39 | 0,30% | 106.213,00 |
| 04.08.2025 | 23,22 | 23,36 | 23,07 | 23,32 | 2,06% | 118.598,00 |
| 01.08.2025 | 23,00 | 23,00 | 22,65 | 22,85 | 1,33% | 167.669,00 |
| 31.07.2025 | 22,58 | 22,68 | 22,51 | 22,55 | 0,13% | 670.582,00 |
| 30.07.2025 | 22,69 | 22,75 | 22,37 | 22,52 | 0,40% | 374.145,00 |
| 29.07.2025 | 22,59 | 22,61 | 22,33 | 22,43 | -0,97% | 255.738,00 |
| 28.07.2025 | 22,79 | 22,87 | 22,59 | 22,65 | -1,86% | 85.368,00 |
| 25.07.2025 | 23,04 | 23,09 | 22,97 | 23,08 | -0,43% | 81.094,00 |
| 24.07.2025 | 23,29 | 23,32 | 23,17 | 23,18 | -1,28% | 123.027,00 |
| 23.07.2025 | 23,22 | 23,48 | 23,18 | 23,48 | 3,35% | 146.512,00 |
| 22.07.2025 | 22,61 | 22,73 | 22,61 | 22,72 | 0,49% | 195.815,00 |
| 21.07.2025 | 22,43 | 22,67 | 22,41 | 22,61 | 1,16% | 110.035,00 |
| 18.07.2025 | 22,40 | 22,42 | 22,28 | 22,35 | 0,27% | 116.340,00 |
| 17.07.2025 | 22,20 | 22,31 | 22,18 | 22,29 | 0,04% | 160.827,00 |
| 16.07.2025 | 22,20 | 22,31 | 22,10 | 22,28 | -0,18% | 131.368,00 |
| 15.07.2025 | 22,52 | 22,55 | 22,28 | 22,32 | -1,59% | 126.640,00 |
| 14.07.2025 | 22,56 | 22,74 | 22,56 | 22,68 | 0,27% | 169.818,00 |
| 11.07.2025 | 22,60 | 22,64 | 22,51 | 22,62 | -0,18% | 111.182,00 |
| 10.07.2025 | 22,53 | 22,72 | 22,50 | 22,66 | -0,13% | 117.247,00 |
| 09.07.2025 | 22,59 | 22,69 | 22,52 | 22,69 | 1,70% | 154.269,00 |
| 08.07.2025 | 22,22 | 22,36 | 22,20 | 22,31 | 0,13% | 116.575,00 |
| 07.07.2025 | 22,45 | 22,66 | 22,21 | 22,28 | -2,66% | 170.498,00 |
| 03.07.2025 | 22,77 | 22,89 | 22,75 | 22,89 | 0,31% | 94.250,00 |
| 02.07.2025 | 22,78 | 22,85 | 22,69 | 22,82 | 0,26% | 106.941,00 |
| 01.07.2025 | 22,75 | 22,82 | 22,66 | 22,76 | 1,07% | 175.967,00 |
| 30.06.2025 | 22,56 | 22,57 | 22,34 | 22,52 | 1,49% | 197.184,00 |
| 27.06.2025 | 22,10 | 22,29 | 22,05 | 22,19 | 1,19% | 219.271,00 |
| 26.06.2025 | 21,73 | 21,93 | 21,72 | 21,93 | 2,96% | 152.990,00 |
| 25.06.2025 | 21,36 | 21,41 | 21,28 | 21,30 | -1,39% | 143.554,00 |
| 24.06.2025 | 21,58 | 21,67 | 21,55 | 21,60 | 0,56% | 238.150,00 |
| 23.06.2025 | 21,14 | 21,48 | 21,14 | 21,48 | 1,08% | 203.417,00 |
| 20.06.2025 | 21,28 | 21,33 | 21,19 | 21,25 | -0,28% | 224.947,00 |
| 18.06.2025 | 21,35 | 21,42 | 21,26 | 21,31 | 0,57% | 239.270,00 |
| 17.06.2025 | 21,34 | 21,35 | 21,14 | 21,19 | -1,90% | 230.756,00 |
| 16.06.2025 | 21,65 | 21,83 | 21,59 | 21,60 | -0,14% | 182.286,00 |
| 13.06.2025 | 21,64 | 21,71 | 21,53 | 21,63 | -1,14% | 116.176,00 |
| 12.06.2025 | 21,70 | 21,88 | 21,68 | 21,88 | 1,63% | 136.651,00 |
| 11.06.2025 | 21,59 | 21,62 | 21,49 | 21,53 | -0,32% | 117.540,00 |
| 10.06.2025 | 21,64 | 21,65 | 21,57 | 21,60 | 0,28% | 101.642,00 |
| 09.06.2025 | 21,47 | 21,59 | 21,47 | 21,54 | 0,61% | 609.740,00 |
| 06.06.2025 | 21,24 | 21,41 | 21,24 | 21,41 | 0,94% | 81.435,00 |
| 05.06.2025 | 21,19 | 21,22 | 21,06 | 21,21 | -0,75% | 131.649,00 |
| 04.06.2025 | 21,35 | 21,47 | 21,33 | 21,37 | -0,42% | 85.040,00 |
| 03.06.2025 | 21,38 | 21,50 | 21,33 | 21,46 | 0,94% | 260.074,00 |
| 02.06.2025 | 21,26 | 21,28 | 21,17 | 21,26 | 0,00% | 322.630,00 |
| 30.05.2025 | 21,23 | 21,27 | 21,10 | 21,26 | 0,38% | 97.384,00 |
| 29.05.2025 | 21,18 | 21,22 | 21,03 | 21,18 | 1,05% | 148.790,00 |
| 28.05.2025 | 21,00 | 21,03 | 20,93 | 20,96 | -1,64% | 103.472,00 |
| 27.05.2025 | 21,00 | 21,33 | 20,95 | 21,31 | 3,75% | 189.879,00 |
| 23.05.2025 | 20,40 | 20,60 | 20,37 | 20,54 | -0,15% | 147.581,00 |
| 22.05.2025 | 20,54 | 20,63 | 20,51 | 20,57 | 0,05% | 159.078,00 |
| 21.05.2025 | 20,66 | 20,79 | 20,55 | 20,56 | 0,39% | 159.696,00 |
| 20.05.2025 | 20,40 | 20,54 | 20,40 | 20,48 | -0,19% | 152.868,00 |
| 19.05.2025 | 20,36 | 20,52 | 20,35 | 20,52 | -0,10% | 196.815,00 |
| 16.05.2025 | 20,53 | 20,58 | 20,45 | 20,54 | -0,05% | 145.232,00 |
| 15.05.2025 | 20,42 | 20,60 | 20,38 | 20,55 | 1,43% | 305.978,00 |
| 14.05.2025 | 20,28 | 20,35 | 20,12 | 20,26 | 0,95% | 215.677,00 |
| 13.05.2025 | 20,10 | 20,14 | 19,90 | 20,07 | -2,15% | 383.464,00 |
| 12.05.2025 | 20,43 | 20,61 | 20,20 | 20,51 | 1,99% | 270.178,00 |
| 09.05.2025 | 20,18 | 20,21 | 20,08 | 20,11 | 0,75% | 176.988,00 |
| 08.05.2025 | 19,97 | 20,10 | 19,92 | 19,96 | -0,20% | 199.953,00 |
| 07.05.2025 | 20,11 | 20,12 | 19,93 | 20,00 | -1,14% | 238.877,00 |
| 06.05.2025 | 20,15 | 20,34 | 20,04 | 20,23 | 0,10% | 124.680,00 |
| 05.05.2025 | 20,13 | 20,34 | 20,12 | 20,21 | 0,45% | 784.121,00 |
| 02.05.2025 | 20,02 | 20,14 | 19,97 | 20,12 | 0,20% | 158.382,00 |
| 01.05.2025 | 20,19 | 20,26 | 20,07 | 20,08 | 0,10% | 191.567,00 |