42,600€
1,03%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,04 | 42,77 | 41,55 | 42,60 | 1,03% | - |
| 19.12.2024 | 42,75 | 42,95 | 42,14 | 42,17 | -1,37% | - |
| 18.12.2024 | 42,71 | 43,22 | 42,58 | 42,75 | 0,14% | - |
| 17.12.2024 | 42,08 | 42,81 | 41,38 | 42,69 | 1,46% | - |
| 16.12.2024 | 41,87 | 42,12 | 41,40 | 42,08 | 0,45% | - |
| 13.12.2024 | 42,48 | 42,57 | 41,85 | 41,89 | -1,40% | - |
| 12.12.2024 | 43,07 | 43,08 | 42,43 | 42,48 | -1,37% | - |
| 11.12.2024 | 43,67 | 43,75 | 42,59 | 43,07 | -1,37% | - |
| 10.12.2024 | 44,14 | 44,51 | 43,65 | 43,67 | -1,10% | - |
| 09.12.2024 | 44,84 | 45,93 | 43,98 | 44,16 | -1,47% | - |
| 06.12.2024 | 44,88 | 45,03 | 44,80 | 44,82 | -0,13% | - |
| 05.12.2024 | 44,90 | 45,17 | 44,50 | 44,88 | 0,00% | - |
| 04.12.2024 | 44,67 | 44,99 | 44,34 | 44,88 | 0,40% | - |
| 03.12.2024 | 44,49 | 44,92 | 44,32 | 44,70 | 0,47% | - |
| 02.12.2024 | 44,49 | 45,13 | 44,16 | 44,49 | -0,20% | 400,00 |
| 29.11.2024 | 45,07 | 45,14 | 44,57 | 44,58 | -1,09% | - |
| 28.11.2024 | 45,40 | 45,64 | 44,82 | 45,07 | -0,73% | - |
| 27.11.2024 | 45,28 | 45,43 | 44,92 | 45,40 | 0,25% | - |
| 26.11.2024 | 45,31 | 45,63 | 45,16 | 45,28 | -0,31% | - |
| 25.11.2024 | 45,34 | 45,82 | 44,96 | 45,42 | 0,28% | 200,00 |
| 22.11.2024 | 44,47 | 45,34 | 44,35 | 45,30 | 1,87% | 2.800,00 |
| 21.11.2024 | 44,78 | 44,85 | 44,00 | 44,47 | -0,69% | - |
| 20.11.2024 | 44,63 | 44,91 | 44,27 | 44,78 | 0,48% | - |
| 19.11.2024 | 44,27 | 44,86 | 44,27 | 44,56 | 0,66% | - |
| 18.11.2024 | 44,60 | 44,74 | 44,21 | 44,27 | -0,74% | - |
| 15.11.2024 | 45,23 | 45,23 | 44,08 | 44,60 | -1,38% | - |
| 14.11.2024 | 44,89 | 45,53 | 44,68 | 45,23 | 0,76% | - |
| 13.11.2024 | 44,11 | 44,97 | 43,83 | 44,89 | 1,80% | - |
| 12.11.2024 | 45,89 | 46,02 | 43,56 | 44,09 | -3,91% | - |
| 11.11.2024 | 45,30 | 46,49 | 45,25 | 45,89 | 1,46% | - |
| 08.11.2024 | 44,75 | 45,26 | 44,40 | 45,23 | 1,02% | - |
| 07.11.2024 | 44,92 | 45,25 | 44,15 | 44,77 | -0,43% | 120,00 |
| 06.11.2024 | 44,70 | 45,43 | 44,15 | 44,97 | 0,04% | - |
| 05.11.2024 | 45,00 | 45,25 | 44,46 | 44,95 | -0,18% | - |
| 04.11.2024 | 45,22 | 45,40 | 44,93 | 45,03 | -0,31% | - |
| 01.11.2024 | 44,75 | 45,40 | 44,47 | 45,17 | 0,94% | - |
| 31.10.2024 | 44,93 | 45,68 | 44,59 | 44,75 | -0,36% | - |
| 30.10.2024 | 44,14 | 45,27 | 43,99 | 44,91 | 1,78% | 111,00 |
| 29.10.2024 | 44,65 | 45,62 | 43,13 | 44,12 | -1,18% | - |
| 28.10.2024 | 44,29 | 44,90 | 44,13 | 44,65 | 1,00% | - |
| 25.10.2024 | 46,52 | 46,55 | 44,07 | 44,21 | -5,22% | 100,00 |
| 24.10.2024 | 46,87 | 47,20 | 46,50 | 46,64 | -0,55% | - |
| 23.10.2024 | 47,60 | 47,60 | 46,67 | 46,90 | -1,37% | - |
| 22.10.2024 | 47,58 | 47,68 | 46,94 | 47,55 | -0,17% | - |
| 21.10.2024 | 47,59 | 48,00 | 47,40 | 47,63 | 0,02% | - |
| 18.10.2024 | 48,45 | 48,47 | 47,30 | 47,62 | -1,76% | - |
| 17.10.2024 | 47,60 | 48,54 | 47,54 | 48,48 | 1,77% | - |
| 16.10.2024 | 47,15 | 47,65 | 46,98 | 47,63 | 0,98% | - |
| 15.10.2024 | 47,90 | 47,90 | 47,01 | 47,17 | -1,42% | - |
| 14.10.2024 | 48,11 | 48,66 | 47,72 | 47,85 | -0,64% | - |
| 11.10.2024 | 48,42 | 48,53 | 47,94 | 48,16 | -0,54% | - |
| 10.10.2024 | 48,63 | 48,84 | 48,10 | 48,42 | -0,42% | - |
| 09.10.2024 | 48,59 | 49,22 | 48,37 | 48,63 | 0,12% | - |
| 08.10.2024 | 47,75 | 48,59 | 47,37 | 48,57 | 1,50% | - |
| 07.10.2024 | 47,96 | 48,08 | 47,39 | 47,85 | -0,24% | - |
| 04.10.2024 | 47,67 | 48,04 | 47,46 | 47,96 | 0,69% | - |
| 03.10.2024 | 47,52 | 47,99 | 47,30 | 47,63 | -0,06% | - |
| 02.10.2024 | 49,11 | 49,15 | 47,07 | 47,66 | -2,95% | - |
| 01.10.2024 | 49,30 | 49,48 | 48,50 | 49,11 | -0,38% | - |
| 30.09.2024 | 48,84 | 49,63 | 48,76 | 49,30 | 1,15% | - |
| 27.09.2024 | 49,40 | 49,88 | 48,68 | 48,74 | -1,34% | - |
| 26.09.2024 | 49,71 | 50,42 | 49,09 | 49,40 | -0,69% | 10,00 |
| 25.09.2024 | 47,03 | 49,82 | 46,89 | 49,74 | 5,76% | 50,00 |
| 24.09.2024 | 47,32 | 47,74 | 46,51 | 47,03 | -0,56% | 10,00 |
| 23.09.2024 | 47,34 | 47,58 | 46,87 | 47,30 | 0,12% | - |
| 20.09.2024 | 47,11 | 47,56 | 46,93 | 47,24 | 0,21% | - |
| 19.09.2024 | 47,21 | 47,54 | 46,80 | 47,14 | 0,15% | - |
| 18.09.2024 | 46,62 | 47,54 | 46,62 | 47,07 | 0,98% | - |
| 17.09.2024 | 47,74 | 47,78 | 46,46 | 46,62 | -2,32% | - |
| 16.09.2024 | 46,46 | 47,74 | 46,25 | 47,72 | 2,82% | - |
| 13.09.2024 | 47,27 | 47,30 | 45,75 | 46,41 | -1,78% | 111,00 |
| 12.09.2024 | 47,44 | 47,97 | 46,93 | 47,25 | -0,44% | - |
| 11.09.2024 | 48,36 | 50,93 | 46,13 | 47,46 | -2,00% | 100,00 |
| 10.09.2024 | 48,90 | 49,05 | 48,05 | 48,43 | -1,05% | - |
| 09.09.2024 | 48,28 | 48,99 | 48,26 | 48,95 | 1,74% | - |
| 06.09.2024 | 48,29 | 48,69 | 48,09 | 48,11 | -0,41% | - |
| 05.09.2024 | 48,28 | 48,54 | 48,12 | 48,31 | 0,10% | - |
| 04.09.2024 | 48,38 | 48,40 | 47,99 | 48,26 | -0,28% | - |
| 03.09.2024 | 48,21 | 48,85 | 48,08 | 48,40 | 0,38% | - |
| 02.09.2024 | 48,17 | 48,22 | 47,79 | 48,21 | 0,04% | - |
| 30.08.2024 | 47,41 | 48,21 | 47,41 | 48,19 | 1,65% | - |
| 29.08.2024 | 46,85 | 47,83 | 46,84 | 47,41 | 1,13% | - |
| 28.08.2024 | 46,67 | 47,29 | 46,57 | 46,88 | 0,45% | - |
| 27.08.2024 | 46,63 | 46,90 | 46,40 | 46,67 | 0,13% | - |
| 26.08.2024 | 46,70 | 46,85 | 46,51 | 46,61 | -0,34% | - |
| 23.08.2024 | 46,65 | 46,88 | 46,47 | 46,77 | 0,26% | - |
| 22.08.2024 | 46,47 | 46,90 | 46,37 | 46,65 | 0,32% | - |
| 21.08.2024 | 46,55 | 47,18 | 46,31 | 46,50 | -0,11% | - |
| 20.08.2024 | 46,74 | 46,94 | 46,44 | 46,55 | -0,40% | - |
| 19.08.2024 | 46,97 | 47,19 | 45,95 | 46,74 | -0,49% | 35,00 |
| 16.08.2024 | 47,02 | 47,21 | 46,26 | 46,97 | -0,15% | - |
| 15.08.2024 | 46,05 | 47,15 | 46,02 | 47,04 | 2,09% | 110,00 |
| 14.08.2024 | 44,17 | 46,10 | 44,17 | 46,07 | 4,30% | 221,00 |
| 13.08.2024 | 43,78 | 44,32 | 43,43 | 44,17 | 0,86% | - |
| 12.08.2024 | 44,31 | 44,36 | 43,74 | 43,80 | -0,98% | - |
| 09.08.2024 | 44,14 | 44,32 | 43,16 | 44,23 | 0,12% | - |
| 08.08.2024 | 42,57 | 44,20 | 42,55 | 44,18 | 4,05% | - |
| 07.08.2024 | 42,82 | 43,47 | 42,46 | 42,46 | -0,79% | - |
| 06.08.2024 | 41,62 | 43,13 | 41,62 | 42,80 | 2,68% | - |
| 05.08.2024 | 42,80 | 42,82 | 41,38 | 41,68 | -3,28% | - |