66,450€
-0,30%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 66,65 | 66,93 | 65,28 | 66,48 | -0,26% | 18,00 |
| 16.07.2025 | 65,95 | 66,75 | 65,63 | 66,65 | 1,14% | 189,00 |
| 15.07.2025 | 66,40 | 66,98 | 65,90 | 65,90 | -0,75% | - |
| 14.07.2025 | 66,23 | 67,13 | 65,95 | 66,40 | -0,34% | - |
| 11.07.2025 | 66,78 | 67,68 | 66,40 | 66,63 | -0,30% | 23,00 |
| 10.07.2025 | 65,95 | 66,93 | 65,70 | 66,83 | 1,40% | - |
| 09.07.2025 | 65,88 | 67,15 | 64,18 | 65,90 | 0,00% | 5,00 |
| 08.07.2025 | 63,23 | 65,90 | 63,23 | 65,90 | 4,35% | - |
| 07.07.2025 | 63,03 | 63,55 | 62,68 | 63,15 | 0,36% | - |
| 04.07.2025 | 62,13 | 63,23 | 61,78 | 62,93 | 1,37% | - |
| 03.07.2025 | 62,18 | 62,60 | 61,83 | 62,08 | 0,08% | - |
| 02.07.2025 | 63,58 | 63,93 | 61,73 | 62,03 | -2,36% | - |
| 01.07.2025 | 63,93 | 64,05 | 63,30 | 63,53 | -0,63% | - |
| 30.06.2025 | 63,48 | 63,98 | 63,28 | 63,93 | 0,79% | - |
| 27.06.2025 | 62,83 | 63,58 | 62,40 | 63,43 | 1,04% | - |
| 26.06.2025 | 62,98 | 63,20 | 62,48 | 62,78 | -0,32% | - |
| 25.06.2025 | 63,23 | 63,43 | 62,88 | 62,98 | -0,40% | - |
| 24.06.2025 | 64,98 | 65,28 | 62,63 | 63,23 | -1,56% | - |
| 23.06.2025 | 64,43 | 64,45 | 63,18 | 64,23 | -0,54% | - |
| 20.06.2025 | 63,93 | 65,08 | 63,93 | 64,58 | 1,02% | - |
| 19.06.2025 | 63,03 | 64,15 | 62,58 | 63,93 | 1,31% | - |
| 18.06.2025 | 62,83 | 63,35 | 62,53 | 63,10 | 0,52% | - |
| 17.06.2025 | 63,58 | 63,63 | 62,53 | 62,78 | -1,26% | - |
| 16.06.2025 | 63,05 | 63,95 | 62,63 | 63,58 | 0,83% | - |
| 13.06.2025 | 64,08 | 64,20 | 62,75 | 63,05 | -1,60% | - |
| 12.06.2025 | 62,70 | 64,23 | 62,38 | 64,08 | 2,19% | - |
| 11.06.2025 | 62,80 | 63,05 | 62,33 | 62,70 | -0,36% | - |
| 10.06.2025 | 62,18 | 63,03 | 62,03 | 62,93 | 1,12% | - |
| 09.06.2025 | 62,60 | 62,80 | 62,15 | 62,23 | -0,76% | - |
| 06.06.2025 | 62,05 | 63,00 | 62,05 | 62,70 | 1,05% | - |
| 05.06.2025 | 61,55 | 62,63 | 61,20 | 62,05 | 0,81% | - |
| 04.06.2025 | 61,33 | 61,83 | 60,88 | 61,55 | 0,53% | 2,00 |
| 03.06.2025 | 60,35 | 61,30 | 59,95 | 61,23 | 1,37% | 33,00 |
| 02.06.2025 | 59,43 | 60,80 | 58,80 | 60,40 | 1,64% | - |
| 30.05.2025 | 57,90 | 59,43 | 57,48 | 59,43 | 2,63% | - |
| 29.05.2025 | 58,03 | 58,78 | 57,68 | 57,90 | -0,13% | - |
| 28.05.2025 | 58,78 | 58,78 | 57,80 | 57,98 | -1,53% | - |
| 27.05.2025 | 58,38 | 58,98 | 58,13 | 58,88 | 0,94% | - |
| 26.05.2025 | 58,93 | 59,40 | 57,75 | 58,33 | -0,26% | - |
| 23.05.2025 | 58,98 | 59,00 | 57,63 | 58,48 | -0,85% | - |
| 22.05.2025 | 59,50 | 59,70 | 58,13 | 58,98 | -0,80% | - |
| 21.05.2025 | 57,48 | 60,38 | 57,13 | 59,45 | 3,44% | - |
| 20.05.2025 | 57,48 | 57,85 | 57,05 | 57,48 | -0,09% | - |
| 19.05.2025 | 57,18 | 57,53 | 56,63 | 57,53 | 0,13% | - |
| 16.05.2025 | 56,03 | 57,48 | 55,98 | 57,45 | 2,45% | 10,00 |
| 15.05.2025 | 54,78 | 56,13 | 54,25 | 56,08 | 2,37% | - |
| 14.05.2025 | 55,43 | 55,53 | 54,18 | 54,78 | -1,17% | - |
| 13.05.2025 | 54,83 | 55,83 | 54,35 | 55,43 | 1,19% | - |
| 12.05.2025 | 54,98 | 55,48 | 51,70 | 54,78 | -0,27% | - |
| 09.05.2025 | 55,08 | 55,23 | 54,60 | 54,93 | -0,18% | - |
| 08.05.2025 | 56,60 | 56,83 | 54,65 | 55,03 | -2,61% | - |
| 07.05.2025 | 56,40 | 56,58 | 55,40 | 56,50 | 0,18% | - |
| 06.05.2025 | 56,28 | 56,68 | 55,93 | 56,40 | 0,18% | - |
| 05.05.2025 | 56,33 | 56,45 | 55,78 | 56,30 | -0,09% | - |
| 02.05.2025 | 55,40 | 56,40 | 55,03 | 56,35 | 1,71% | - |
| 30.04.2025 | 54,18 | 55,50 | 54,00 | 55,40 | 2,26% | - |
| 29.04.2025 | 54,45 | 54,78 | 53,70 | 54,18 | -0,51% | - |
| 28.04.2025 | 54,48 | 54,75 | 53,70 | 54,45 | -0,23% | - |
| 25.04.2025 | 53,80 | 54,58 | 53,15 | 54,58 | 1,49% | - |
| 24.04.2025 | 49,84 | 54,05 | 49,84 | 53,78 | 7,91% | - |
| 23.04.2025 | 48,17 | 50,20 | 46,94 | 49,84 | 4,26% | - |
| 22.04.2025 | 48,98 | 49,21 | 46,63 | 47,80 | -2,71% | - |
| 17.04.2025 | 48,77 | 49,49 | 48,47 | 49,13 | 0,74% | - |
| 16.04.2025 | 49,58 | 49,72 | 48,53 | 48,77 | -1,89% | - |
| 15.04.2025 | 49,01 | 49,91 | 48,96 | 49,71 | 1,47% | - |
| 14.04.2025 | 49,08 | 49,21 | 48,09 | 48,99 | 0,55% | - |
| 11.04.2025 | 48,76 | 49,10 | 47,08 | 48,72 | -0,06% | - |
| 10.04.2025 | 50,78 | 50,97 | 47,61 | 48,75 | -4,41% | - |
| 09.04.2025 | 48,90 | 51,30 | 46,55 | 51,00 | 3,45% | - |
| 08.04.2025 | 50,43 | 51,55 | 48,60 | 49,30 | -2,23% | - |
| 07.04.2025 | 50,90 | 51,65 | 48,94 | 50,43 | -2,35% | - |
| 04.04.2025 | 55,44 | 55,44 | 51,64 | 51,64 | -6,82% | 72,00 |
| 03.04.2025 | 55,16 | 57,15 | 54,55 | 55,42 | -0,70% | - |
| 02.04.2025 | 55,73 | 55,89 | 54,64 | 55,81 | 0,14% | - |
| 01.04.2025 | 55,14 | 56,27 | 54,99 | 55,73 | 0,96% | - |
| 31.03.2025 | 54,60 | 55,26 | 53,70 | 55,20 | 0,80% | - |
| 28.03.2025 | 53,47 | 54,92 | 53,29 | 54,76 | 2,34% | - |
| 27.03.2025 | 54,30 | 54,64 | 53,39 | 53,51 | -1,47% | - |
| 26.03.2025 | 56,19 | 56,32 | 54,18 | 54,31 | -3,33% | - |
| 25.03.2025 | 56,88 | 57,49 | 56,04 | 56,18 | -1,23% | - |
| 24.03.2025 | 57,63 | 58,03 | 56,37 | 56,88 | -1,30% | - |
| 21.03.2025 | 56,75 | 57,68 | 56,54 | 57,63 | 1,39% | 2,00 |
| 20.03.2025 | 56,63 | 57,16 | 56,32 | 56,84 | 0,34% | - |
| 19.03.2025 | 56,04 | 56,73 | 55,71 | 56,65 | 1,14% | - |
| 18.03.2025 | 56,80 | 56,88 | 55,84 | 56,01 | -1,39% | - |
| 17.03.2025 | 55,61 | 56,92 | 55,38 | 56,80 | 2,14% | - |
| 14.03.2025 | 54,66 | 55,72 | 54,55 | 55,61 | 2,11% | - |
| 13.03.2025 | 53,82 | 54,64 | 53,59 | 54,46 | 1,02% | - |
| 12.03.2025 | 53,23 | 54,26 | 53,21 | 53,91 | 1,20% | - |
| 11.03.2025 | 54,05 | 54,29 | 52,86 | 53,27 | -1,44% | - |
| 10.03.2025 | 54,15 | 54,15 | 52,89 | 54,05 | -0,18% | - |
| 07.03.2025 | 52,85 | 54,18 | 52,42 | 54,15 | 2,34% | - |
| 06.03.2025 | 54,85 | 55,15 | 52,81 | 52,91 | -3,54% | 914,00 |
| 05.03.2025 | 56,45 | 57,00 | 54,44 | 54,85 | -2,94% | - |
| 04.03.2025 | 53,98 | 57,01 | 53,88 | 56,51 | 4,53% | - |
| 03.03.2025 | 54,40 | 54,70 | 53,84 | 54,06 | -0,37% | - |
| 28.02.2025 | 53,72 | 54,39 | 53,34 | 54,26 | 1,02% | - |
| 27.02.2025 | 54,21 | 54,25 | 53,62 | 53,71 | -0,85% | 92,00 |
| 26.02.2025 | 56,28 | 56,53 | 54,02 | 54,17 | -3,75% | 10,00 |
| 25.02.2025 | 51,68 | 56,48 | 51,30 | 56,28 | 8,86% | - |