48,380€
-0,76%
Echtzeit-Aktienkurs Orion Corp.
Bid:
Ask:
Aktienkurse zur Orion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,76 | 49,10 | 47,08 | 48,42 | -0,68% | - |
| 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% | - |
| 24.02.2025 | 52,58 | 52,70 | 51,69 | 51,70 | -0,92% | - |
| 21.02.2025 | 52,58 | 52,85 | 52,03 | 52,18 | -0,76% | - |
| 20.02.2025 | 52,35 | 52,72 | 51,99 | 52,58 | 0,48% | - |
| 19.02.2025 | 52,64 | 53,11 | 52,04 | 52,33 | -0,55% | - |
| 18.02.2025 | 51,91 | 52,73 | 51,49 | 52,62 | 1,37% | - |
| 17.02.2025 | 51,48 | 51,94 | 51,35 | 51,91 | 0,80% | - |
| 14.02.2025 | 52,10 | 52,37 | 51,27 | 51,50 | -1,13% | 20,00 |
| 13.02.2025 | 52,72 | 52,82 | 51,88 | 52,09 | -1,14% | - |
| 12.02.2025 | 52,06 | 52,74 | 51,78 | 52,69 | 1,23% | - |
| 11.02.2025 | 52,17 | 52,54 | 51,89 | 52,05 | -0,21% | - |
| 10.02.2025 | 52,34 | 52,58 | 52,08 | 52,16 | -0,38% | - |
| 07.02.2025 | 52,27 | 52,60 | 51,68 | 52,36 | 0,08% | - |
| 06.02.2025 | 52,54 | 53,07 | 52,22 | 52,32 | -0,38% | - |
| 05.02.2025 | 51,55 | 52,54 | 51,33 | 52,52 | 1,88% | - |
| 04.02.2025 | 52,55 | 52,55 | 51,52 | 51,55 | -1,90% | - |
| 03.02.2025 | 51,60 | 52,71 | 51,10 | 52,55 | 0,81% | - |
| 31.01.2025 | 52,49 | 53,12 | 52,10 | 52,13 | -0,69% | - |
| 30.01.2025 | 51,82 | 52,71 | 51,62 | 52,49 | 1,33% | - |
| 29.01.2025 | 50,98 | 51,89 | 50,98 | 51,80 | 1,63% | - |
| 28.01.2025 | 51,17 | 51,19 | 50,55 | 50,97 | -0,47% | - |
| 27.01.2025 | 50,69 | 51,23 | 50,04 | 51,21 | 0,99% | - |
| 24.01.2025 | 50,95 | 51,62 | 50,60 | 50,71 | -0,45% | - |
| 23.01.2025 | 49,09 | 51,51 | 49,09 | 50,94 | 3,74% | - |
| 22.01.2025 | 49,49 | 50,08 | 49,10 | 49,11 | -0,76% | - |
| 21.01.2025 | 48,83 | 49,76 | 48,65 | 49,48 | 1,29% | - |
| 20.01.2025 | 49,34 | 49,58 | 48,45 | 48,85 | -1,01% | - |
| 17.01.2025 | 49,03 | 50,13 | 49,01 | 49,35 | 0,67% | 24,00 |
| 16.01.2025 | 46,04 | 49,27 | 45,68 | 49,02 | 6,89% | 614,00 |
| 15.01.2025 | 44,27 | 45,96 | 43,84 | 45,86 | 3,60% | 920,00 |
| 14.01.2025 | 44,82 | 45,02 | 44,14 | 44,27 | -1,22% | - |
| 13.01.2025 | 45,21 | 45,21 | 44,17 | 44,81 | -0,90% | - |
| 10.01.2025 | 44,93 | 45,38 | 44,80 | 45,22 | 0,58% | - |
| 09.01.2025 | 44,21 | 45,08 | 43,89 | 44,96 | 1,66% | - |
| 08.01.2025 | 43,95 | 44,62 | 43,55 | 44,22 | 0,63% | - |
| 07.01.2025 | 44,57 | 44,62 | 43,25 | 43,95 | -1,39% | - |
| 06.01.2025 | 43,82 | 44,92 | 43,80 | 44,57 | 1,70% | - |
| 03.01.2025 | 43,38 | 43,90 | 43,36 | 43,82 | 1,01% | - |
| 02.01.2025 | 42,96 | 43,73 | 42,84 | 43,38 | 1,02% | - |
| 30.12.2024 | 42,85 | 43,08 | 42,66 | 42,94 | 0,37% | - |
| 27.12.2024 | 42,59 | 42,92 | 42,27 | 42,78 | 0,49% | - |
| 23.12.2024 | 42,67 | 42,92 | 42,27 | 42,57 | -0,07% | - |
| 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% | - |