ORIX Corp. (ADRs)
[WKN: 929254 | ISIN: US6863301015]
Aktienkurse
20,900$ 0,34%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid: Ask:

Aktienkurse zur ORIX Corp. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 20,84 21,05 20,83 20,91 0,38% 92.118,00
12.03.2025 20,69 20,90 20,59 20,83 0,39% 130.795,00
11.03.2025 20,88 20,97 20,60 20,75 0,00% 235.793,00
10.03.2025 21,19 21,19 20,72 20,75 -2,17% 242.364,00
07.03.2025 21,11 21,25 20,99 21,21 1,43% 672.970,00
06.03.2025 21,10 21,25 20,91 20,91 -1,65% 160.810,00
05.03.2025 21,04 21,39 21,04 21,26 1,82% 189.059,00
04.03.2025 20,86 21,13 20,63 20,88 0,58% 143.649,00
03.03.2025 20,90 21,14 20,73 20,76 1,57% 270.095,00
28.02.2025 20,37 20,50 20,01 20,44 -0,11% 174.722,00
27.02.2025 20,58 20,78 20,44 20,46 -0,71% 132.050,00
26.02.2025 20,63 20,70 20,47 20,61 1,37% 146.765,00
25.02.2025 20,43 20,48 20,25 20,33 1,87% 199.660,00
24.02.2025 20,05 20,07 19,86 19,96 -0,12% 334.450,00
21.02.2025 20,25 20,27 19,92 19,98 -1,75% 147.685,00
20.02.2025 20,37 20,40 20,17 20,34 0,26% 141.460,00
19.02.2025 20,28 20,39 20,19 20,28 -0,60% 132.125,00
18.02.2025 20,50 20,51 20,31 20,41 -1,13% 580.510,00
14.02.2025 20,71 20,73 20,58 20,64 0,10% 159.005,00
13.02.2025 20,45 20,68 20,38 20,62 2,88% 200.815,00
12.02.2025 20,05 20,13 19,93 20,04 -5,32% 210.470,00
11.02.2025 21,02 21,29 21,02 21,17 -0,54% 202.785,00
10.02.2025 21,00 21,46 21,00 21,28 0,43% 229.855,00
07.02.2025 21,35 21,41 21,16 21,19 -0,80% 151.110,00
06.02.2025 21,31 21,40 21,30 21,36 0,71% 139.775,00
05.02.2025 21,02 21,21 21,00 21,21 0,91% 188.605,00
04.02.2025 20,83 21,09 20,83 21,02 -0,43% 137.205,00
03.02.2025 20,94 21,22 20,92 21,11 -0,24% 121.145,00
31.01.2025 21,35 21,42 21,13 21,16 -1,52% 142.075,00
30.01.2025 21,39 21,56 21,39 21,48 1,05% 166.765,00
29.01.2025 21,25 21,41 21,22 21,26 -0,39% 150.705,00
28.01.2025 21,23 21,49 21,19 21,34 0,67% 143.645,00
27.01.2025 21,19 21,25 21,12 21,20 0,26% 127.870,00
24.01.2025 21,08 21,26 21,03 21,15 -0,61% 129.110,00
23.01.2025 21,12 21,35 21,12 21,28 0,41% 140.545,00
22.01.2025 21,24 21,26 21,11 21,19 -0,02% 251.015,00
21.01.2025 21,06 21,26 21,04 21,20 2,35% 190.065,00
17.01.2025 20,70 20,85 20,66 20,71 0,79% 96.845,00
16.01.2025 20,51 20,66 20,47 20,55 -0,06% 154.985,00
15.01.2025 20,64 20,65 20,37 20,56 1,57% 209.300,00
14.01.2025 20,27 20,32 20,05 20,24 1,21% 287.640,00
13.01.2025 19,81 20,03 19,75 20,00 0,57% 240.925,00
10.01.2025 20,26 20,27 19,83 19,89 -3,94% 205.290,00
08.01.2025 20,75 20,79 20,57 20,70 -3,25% 108.820,00
07.01.2025 21,51 21,60 21,36 21,40 -0,18% 185.435,00
06.01.2025 21,54 21,69 21,40 21,44 0,05% 137.245,00
03.01.2025 21,18 21,48 21,04 21,43 1,07% 189.125,00
02.01.2025 21,13 21,34 21,08 21,20 -0,22% 85.805,00
31.12.2024 20,91 21,36 20,91 21,25 -0,44% 73.260,00
30.12.2024 21,47 21,49 21,26 21,34 -0,22% 134.090,00
27.12.2024 21,48 21,48 21,22 21,39 0,34% 193.290,00
26.12.2024 21,29 21,41 21,28 21,31 0,53% 203.110,00
24.12.2024 21,18 21,25 21,13 21,20 -0,03% 66.820,00
23.12.2024 21,07 21,22 20,97 21,21 0,23% 283.170,00
20.12.2024 20,96 21,32 20,96 21,16 0,54% 280.450,00
19.12.2024 21,12 21,21 20,89 21,05 -0,16% 180.155,00
18.12.2024 21,46 21,63 21,03 21,08 -1,49% 160.090,00
17.12.2024 21,35 21,53 21,31 21,40 -0,89% 144.020,00
16.12.2024 21,57 21,68 21,55 21,59 -1,28% 147.650,00
13.12.2024 21,93 21,94 21,80 21,87 -2,16% 203.665,00
12.12.2024 22,37 22,46 22,33 22,35 -0,75% 222.650,00
11.12.2024 22,46 22,56 22,35 22,52 1,10% 266.790,00
10.12.2024 22,32 22,33 22,22 22,28 -0,99% 179.230,00
09.12.2024 22,53 22,69 22,48 22,50 -0,45% 153.330,00
06.12.2024 22,72 22,72 22,52 22,60 -0,63% 143.485,00
05.12.2024 22,82 22,87 22,72 22,74 -0,46% 126.985,00
04.12.2024 22,93 22,95 22,81 22,85 -2,43% 190.890,00
03.12.2024 23,30 23,45 23,18 23,42 2,53% 187.550,00
02.12.2024 22,77 22,94 22,72 22,84 1,22% 275.600,00
29.11.2024 22,30 22,56 22,21 22,56 4,50% 186.720,00
27.11.2024 21,59 21,72 21,56 21,59 -0,06% 135.165,00
26.11.2024 21,56 21,66 21,48 21,61 -0,89% 398.495,00
25.11.2024 21,67 21,90 21,66 21,80 1,28% 174.350,00
22.11.2024 21,45 21,58 21,41 21,52 -0,19% 145.945,00
21.11.2024 21,48 21,67 21,44 21,56 0,94% 188.395,00
20.11.2024 21,28 21,44 21,24 21,36 -1,62% 160.155,00
19.11.2024 21,62 21,86 21,62 21,72 -0,05% 200.085,00
18.11.2024 21,58 21,84 21,55 21,73 0,70% 501.000,00
15.11.2024 21,57 21,64 21,47 21,57 -0,42% 232.270,00
14.11.2024 21,73 21,92 21,66 21,67 0,55% 254.940,00
13.11.2024 21,67 21,72 21,51 21,55 -3,37% 196.265,00
12.11.2024 22,16 22,57 22,05 22,30 0,50% 172.055,00
11.11.2024 22,20 22,29 22,07 22,19 -2,33% 137.370,00
08.11.2024 22,91 23,08 22,63 22,72 1,84% 139.695,00
07.11.2024 22,09 22,43 22,09 22,31 2,38% 186.280,00
06.11.2024 21,57 21,79 21,55 21,79 -0,12% 111.910,00
05.11.2024 21,51 21,86 21,51 21,82 2,12% 123.170,00
04.11.2024 21,23 21,54 21,23 21,36 0,66% 274.030,00
01.11.2024 21,42 21,48 21,14 21,22 -0,04% 152.030,00
31.10.2024 21,19 21,43 21,11 21,23 -0,28% 118.360,00
30.10.2024 21,34 21,59 21,29 21,29 -0,34% 122.775,00
29.10.2024 21,29 21,44 21,27 21,36 0,98% 120.100,00
28.10.2024 21,04 21,28 21,04 21,16 1,32% 142.640,00
25.10.2024 21,08 21,08 20,80 20,88 -1,00% 156.375,00
24.10.2024 21,14 21,20 21,02 21,09 0,08% 84.110,00
23.10.2024 21,11 21,18 20,89 21,07 -1,62% 248.140,00
22.10.2024 21,30 21,52 21,30 21,42 -0,96% 98.635,00
21.10.2024 21,78 21,78 21,55 21,63 -1,38% 148.415,00
18.10.2024 22,00 22,00 21,89 21,93 -0,69% 86.525,00
17.10.2024 22,25 22,27 22,02 22,08 -0,33% 94.680,00