39,010$
0,80%
Echtzeit-Aktienkurs Orix Corp
Bid:
Ask:
Aktienkurse zur Orix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,05 | 39,32 | 38,97 | 39,02 | 0,83% | 258.109,00 |
| 28.05.2026 | 38,41 | 38,75 | 38,00 | 38,70 | 0,23% | 454.712,00 |
| 27.05.2026 | 38,77 | 38,77 | 38,47 | 38,61 | -3,28% | 295.847,00 |
| 26.05.2026 | 39,82 | 40,00 | 39,82 | 39,92 | 2,75% | 228.817,00 |
| 22.05.2026 | 39,18 | 39,38 | 38,85 | 38,85 | -1,04% | 245.329,00 |
| 21.05.2026 | 38,93 | 39,35 | 38,81 | 39,26 | 1,63% | 336.151,00 |
| 20.05.2026 | 38,17 | 38,70 | 38,16 | 38,63 | 3,79% | 231.259,00 |
| 19.05.2026 | 37,30 | 37,51 | 37,02 | 37,22 | 0,87% | 166.216,00 |
| 18.05.2026 | 36,76 | 37,15 | 36,65 | 36,90 | 0,68% | 158.469,00 |
| 15.05.2026 | 36,49 | 36,74 | 36,36 | 36,65 | -0,92% | 351.340,00 |
| 14.05.2026 | 36,99 | 37,27 | 36,67 | 36,99 | -2,56% | 226.020,00 |
| 13.05.2026 | 37,64 | 38,09 | 37,59 | 37,96 | 0,85% | 298.653,00 |
| 12.05.2026 | 37,52 | 37,73 | 37,20 | 37,64 | 2,45% | 311.891,00 |
| 11.05.2026 | 38,06 | 38,56 | 36,58 | 36,74 | 8,92% | 494.901,00 |
| 08.05.2026 | 33,48 | 33,89 | 33,48 | 33,73 | 1,63% | 213.006,00 |
| 07.05.2026 | 33,21 | 33,94 | 33,17 | 33,19 | -2,67% | 194.336,00 |
| 06.05.2026 | 33,85 | 34,37 | 33,30 | 34,10 | 2,62% | 192.411,00 |
| 05.05.2026 | 33,05 | 33,32 | 33,00 | 33,23 | 1,13% | 205.476,00 |
| 04.05.2026 | 33,01 | 33,26 | 32,76 | 32,86 | -0,57% | 210.577,00 |
| 01.05.2026 | 33,44 | 33,44 | 33,02 | 33,05 | -1,67% | 199.622,00 |
| 30.04.2026 | 33,24 | 33,72 | 33,14 | 33,61 | 3,00% | 307.083,00 |
| 29.04.2026 | 32,49 | 32,79 | 32,49 | 32,63 | 0,37% | 437.857,00 |
| 28.04.2026 | 32,70 | 32,87 | 32,40 | 32,51 | 3,04% | 514.870,00 |
| 27.04.2026 | 31,99 | 32,07 | 31,48 | 31,55 | 3,78% | 457.919,00 |
| 24.04.2026 | 30,40 | 30,49 | 30,18 | 30,40 | 0,00% | 198.472,00 |
| 23.04.2026 | 30,52 | 30,71 | 30,10 | 30,40 | -0,39% | 225.985,00 |
| 22.04.2026 | 31,11 | 31,11 | 30,49 | 30,52 | -0,20% | 167.357,00 |
| 21.04.2026 | 31,47 | 31,47 | 30,56 | 30,58 | -4,05% | 288.325,00 |
| 20.04.2026 | 32,06 | 32,10 | 31,84 | 31,87 | -1,12% | 250.929,00 |
| 17.04.2026 | 32,15 | 32,53 | 31,94 | 32,23 | 1,54% | 232.267,00 |
| 16.04.2026 | 31,94 | 32,02 | 31,74 | 31,74 | -0,50% | 231.972,00 |
| 15.04.2026 | 31,61 | 32,02 | 31,61 | 31,90 | 0,69% | 263.195,00 |
| 14.04.2026 | 31,66 | 31,85 | 31,65 | 31,68 | 2,06% | 315.721,00 |
| 13.04.2026 | 30,16 | 31,08 | 30,16 | 31,04 | 0,13% | 803.466,00 |
| 10.04.2026 | 31,05 | 31,13 | 30,90 | 31,00 | 0,13% | 311.321,00 |
| 09.04.2026 | 30,53 | 31,24 | 30,51 | 30,96 | -1,31% | 725.915,00 |
| 08.04.2026 | 31,38 | 31,61 | 31,18 | 31,37 | 5,06% | 252.777,00 |
| 07.04.2026 | 29,64 | 29,90 | 29,34 | 29,86 | 0,20% | 357.194,00 |
| 06.04.2026 | 29,73 | 29,92 | 29,67 | 29,80 | -0,77% | 573.061,00 |
| 02.04.2026 | 29,30 | 30,13 | 29,23 | 30,03 | -1,38% | 582.411,00 |
| 01.04.2026 | 30,42 | 30,67 | 30,27 | 30,45 | 1,53% | 399.726,00 |
| 31.03.2026 | 29,26 | 30,04 | 29,26 | 29,99 | 2,85% | 514.899,00 |
| 30.03.2026 | 29,36 | 29,49 | 29,04 | 29,16 | -0,38% | 234.297,00 |
| 27.03.2026 | 29,65 | 29,71 | 29,24 | 29,27 | -1,21% | 301.752,00 |
| 26.03.2026 | 29,89 | 30,41 | 29,63 | 29,63 | -2,76% | 408.342,00 |
| 25.03.2026 | 30,41 | 30,52 | 30,22 | 30,47 | 2,18% | 354.732,00 |
| 24.03.2026 | 29,42 | 29,92 | 29,42 | 29,82 | 0,03% | 430.700,00 |
| 23.03.2026 | 29,79 | 30,30 | 29,63 | 29,81 | 1,12% | 725.540,00 |
| 20.03.2026 | 29,78 | 30,04 | 29,37 | 29,48 | -1,83% | 1.082.244,00 |
| 19.03.2026 | 29,50 | 30,17 | 29,50 | 30,03 | -0,46% | 333.816,00 |
| 18.03.2026 | 30,44 | 30,67 | 30,17 | 30,17 | -1,28% | 354.374,00 |
| 17.03.2026 | 30,76 | 30,89 | 30,56 | 30,56 | 0,56% | 485.413,00 |
| 16.03.2026 | 30,39 | 30,63 | 30,20 | 30,39 | 1,50% | 276.331,00 |
| 13.03.2026 | 30,19 | 30,47 | 29,85 | 29,94 | -1,06% | 289.602,00 |
| 12.03.2026 | 30,53 | 30,61 | 30,14 | 30,26 | -3,11% | 719.707,00 |
| 11.03.2026 | 31,24 | 31,40 | 31,02 | 31,23 | -2,04% | 318.518,00 |
| 10.03.2026 | 31,81 | 32,53 | 31,71 | 31,88 | -1,06% | 534.425,00 |
| 09.03.2026 | 31,03 | 32,23 | 31,03 | 32,22 | 2,78% | 539.573,00 |
| 06.03.2026 | 31,12 | 31,46 | 30,87 | 31,35 | 0,38% | 344.123,00 |
| 05.03.2026 | 31,76 | 31,86 | 30,97 | 31,23 | -4,79% | 1.084.178,00 |
| 04.03.2026 | 32,15 | 32,81 | 31,95 | 32,80 | 1,02% | 427.939,00 |
| 03.03.2026 | 31,31 | 32,63 | 31,06 | 32,47 | -4,75% | 618.944,00 |
| 02.03.2026 | 33,92 | 34,31 | 33,53 | 34,09 | -4,11% | 1.000.558,00 |
| 27.02.2026 | 35,53 | 35,75 | 35,14 | 35,55 | -0,11% | 1.226.827,00 |
| 26.02.2026 | 35,49 | 35,71 | 35,36 | 35,59 | -0,08% | 304.201,00 |
| 25.02.2026 | 35,28 | 35,78 | 35,28 | 35,62 | 0,65% | 565.901,00 |
| 24.02.2026 | 34,71 | 35,52 | 34,60 | 35,39 | 0,40% | 672.915,00 |
| 23.02.2026 | 35,45 | 35,81 | 35,15 | 35,25 | -0,25% | 627.930,00 |
| 20.02.2026 | 35,11 | 35,34 | 34,76 | 35,34 | -1,86% | 295.626,00 |
| 19.02.2026 | 35,74 | 36,28 | 35,67 | 36,01 | 1,52% | 519.743,00 |
| 18.02.2026 | 35,39 | 35,99 | 35,37 | 35,47 | 0,91% | 210.157,00 |
| 17.02.2026 | 34,65 | 35,25 | 34,64 | 35,15 | -3,27% | 354.195,00 |
| 13.02.2026 | 35,88 | 36,41 | 35,82 | 36,34 | -0,71% | 593.307,00 |
| 12.02.2026 | 37,01 | 37,04 | 36,34 | 36,60 | 2,09% | 432.223,00 |
| 11.02.2026 | 35,46 | 35,91 | 35,37 | 35,85 | 1,56% | 263.254,00 |
| 10.02.2026 | 35,31 | 35,49 | 34,96 | 35,30 | 3,85% | 261.240,00 |
| 09.02.2026 | 32,93 | 34,31 | 32,80 | 33,99 | 5,23% | 282.155,00 |
| 06.02.2026 | 31,89 | 32,37 | 31,89 | 32,30 | 3,36% | 270.896,00 |
| 05.02.2026 | 31,12 | 31,45 | 31,12 | 31,25 | 0,06% | 310.995,00 |
| 04.02.2026 | 31,15 | 31,55 | 31,09 | 31,23 | 1,26% | 336.388,00 |
| 03.02.2026 | 30,59 | 30,85 | 30,50 | 30,84 | 0,92% | 148.038,00 |
| 02.02.2026 | 30,25 | 30,57 | 30,24 | 30,56 | 0,10% | 200.574,00 |
| 30.01.2026 | 30,44 | 30,58 | 30,24 | 30,53 | -0,39% | 189.580,00 |
| 29.01.2026 | 30,50 | 30,72 | 30,21 | 30,65 | 1,06% | 214.633,00 |
| 28.01.2026 | 30,25 | 30,35 | 30,02 | 30,33 | -0,75% | 151.624,00 |
| 27.01.2026 | 30,31 | 30,58 | 30,16 | 30,56 | 1,29% | 138.383,00 |
| 26.01.2026 | 30,23 | 30,34 | 30,13 | 30,17 | -0,40% | 151.808,00 |
| 23.01.2026 | 30,03 | 30,30 | 29,84 | 30,29 | 1,14% | 204.630,00 |
| 22.01.2026 | 30,26 | 30,26 | 29,64 | 29,95 | -1,42% | 272.568,00 |
| 21.01.2026 | 30,08 | 30,55 | 30,08 | 30,38 | 0,16% | 221.769,00 |
| 20.01.2026 | 30,20 | 30,50 | 30,20 | 30,33 | -1,21% | 190.119,00 |
| 16.01.2026 | 30,62 | 30,70 | 30,33 | 30,70 | 0,59% | 129.819,00 |
| 15.01.2026 | 30,51 | 30,82 | 30,44 | 30,52 | 0,53% | 164.633,00 |
| 14.01.2026 | 30,20 | 30,41 | 30,17 | 30,36 | 0,20% | 182.928,00 |
| 13.01.2026 | 30,52 | 30,52 | 30,24 | 30,30 | -1,62% | 134.166,00 |
| 12.01.2026 | 30,61 | 30,80 | 30,48 | 30,80 | 0,62% | 108.593,00 |
| 09.01.2026 | 30,17 | 30,66 | 30,17 | 30,61 | 1,39% | 117.878,00 |
| 08.01.2026 | 29,85 | 30,20 | 29,82 | 30,19 | 1,04% | 169.393,00 |
| 07.01.2026 | 29,95 | 29,97 | 29,77 | 29,88 | -0,63% | 228.460,00 |
| 06.01.2026 | 29,97 | 30,33 | 29,97 | 30,07 | 0,77% | 206.873,00 |