WKN: | 883298 |
ISIN: | US6802231042 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Versicherung |
Weshalb die Old Republic International-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
31,70 31,70 |
31,70 31,70 |
31,70 | 31,70 |
0 0,44% |
0,44% |
18.07.2025 |
31,56 31,56 |
31,56 31,56 |
31,56 | 31,56 |
0 0,35% |
0,35% |
17.07.2025 |
31,45 31,45 |
31,45 31,45 |
31,45 | 31,45 |
0 1,16% |
1,16% |
16.07.2025 |
31,09 31,09 |
31,09 31,09 |
31,09 | 31,09 |
0 -0,83% |
-0,83% |
15.07.2025 |
31,35 31,35 |
31,35 31,35 |
31,35 | 31,35 |
0 0,97% |
0,97% |
14.07.2025 |
31,05 31,05 |
31,05 31,05 |
31,05 | 31,05 |
0 -0,54% |
-0,54% |
11.07.2025 |
31,22 31,22 |
31,22 31,22 |
31,22 | 31,22 |
0 -1,51% |
-1,51% |
10.07.2025 |
31,70 31,70 |
31,70 31,70 |
31,70 | 31,70 |
0 -1,00% |
-1,00% |
09.07.2025 |
32,02 32,02 |
32,02 32,02 |
32,02 | 32,02 |
0 -0,09% |
-0,09% |
08.07.2025 |
32,05 32,05 |
32,05 32,05 |
32,05 | 32,05 |
0 -0,31% |
-0,31% |
07.07.2025 |
32,15 32,15 |
32,15 32,15 |
32,15 | 32,15 |
0 0,44% |
0,44% |
04.07.2025 |
32,01 32,01 |
32,01 32,01 |
32,01 | 32,01 |
0 1,01% |
1,01% |
03.07.2025 |
31,69 31,69 |
31,69 31,69 |
31,69 | 31,69 |
0 -2,55% |
-2,55% |
02.07.2025 |
32,52 32,52 |
32,52 32,52 |
32,52 | 32,52 |
0 0,22% |
0,22% |
01.07.2025 |
32,45 32,45 |
32,45 32,45 |
32,45 | 32,45 |
0 -0,73% |
-0,73% |
30.06.2025 |
32,69 32,69 |
32,69 32,69 |
32,69 | 32,69 |
0 1,77% |
1,77% |
27.06.2025 |
32,12 32,12 |
32,12 32,12 |
32,12 | 32,12 |
0 0,94% |
0,94% |
26.06.2025 |
31,82 31,82 |
31,82 31,82 |
31,82 | 31,82 |
0 -2,27% |
-2,27% |
25.06.2025 |
32,56 32,56 |
32,56 32,56 |
32,56 | 32,56 |
0 -1,03% |
-1,03% |
24.06.2025 |
33,00 32,90 |
33,00 32,90 |
32,90 | 32,90 |
3.981 2,30% |
2,30% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
10,24 9,13 |
10,49 9,13 |
9,13 | 9,13 | -10,84% |
Februar |
9,13 9,03 |
9,43 8,81 |
8,81 | 9,03 | -1,10% |
März |
9,03 8,77 |
9,05 8,46 |
8,46 | 8,77 | -2,88% |
April |
8,77 8,58 |
9,22 8,58 |
8,58 | 8,58 | -2,17% |
Mai |
8,58 8,61 |
9,03 8,46 |
8,46 | 8,61 | 0,35% |
Juni |
8,61 8,06 |
8,56 8,03 |
8,03 | 8,06 | -6,39% |
Juli |
8,06 7,42 |
8,45 7,35 |
7,35 | 7,42 | -7,94% |
August |
7,42 6,86 |
7,32 6,32 |
6,32 | 6,86 | -7,55% |
September |
6,86 6,61 |
7,03 6,36 |
6,36 | 6,61 | -3,64% |
Oktober |
6,61 6,31 |
7,24 6,27 |
6,27 | 6,31 | -4,54% |
November |
6,31 5,65 |
6,28 5,33 |
5,33 | 5,65 | -10,46% |
Dezember |
5,65 7,19 |
7,28 5,65 |
5,65 | 7,19 | 27,26% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
34,97 31,49 |
36,85 30,80 |
30,80 | 31,49 | -9,95% |
2024 |
26,78 34,97 |
37,14 25,37 |
25,37 | 34,97 | 30,58% |
2023 |
22,89 26,78 |
27,39 21,72 |
21,72 | 26,78 | 16,99% |
2022 |
21,62 22,89 |
24,72 19,86 |
19,86 | 22,89 | 5,87% |
2021 |
16,00 21,62 |
23,36 14,50 |
14,50 | 21,62 | 35,13% |
2020 |
20,20 16,00 |
22,00 11,60 |
11,60 | 16,00 | -20,79% |
2019 |
18,00 20,20 |
21,60 17,36 |
17,36 | 20,20 | 12,22% |
2018 |
18,04 18,00 |
20,07 15,90 |
15,90 | 18,00 | -0,22% |
2017 |
17,96 18,04 |
19,75 14,82 |
14,82 | 18,04 | 0,45% |
2016 |
17,31 17,96 |
18,21 14,86 |
14,86 | 17,96 | 3,76% |
2015 |
12,02 17,31 |
17,82 11,68 |
11,68 | 17,31 | 44,01% |
2014 |
12,31 12,02 |
12,62 10,67 |
10,67 | 12,02 | -2,36% |
2013 |
7,95 12,31 |
12,85 7,95 |
7,95 | 12,31 | 54,84% |
2012 |
7,19 7,95 |
8,52 6,23 |
6,23 | 7,95 | 10,57% |
2011 |
10,24 7,19 |
10,49 5,33 |
5,33 | 7,19 | -29,79% |
2010 |
7,02 10,24 |
11,45 6,93 |
6,93 | 10,24 | 45,87% |
2009 |
7,77 7,02 |
9,27 5,77 |
5,77 | 7,02 | -9,65% |
2008 |
10,48 7,77 |
10,62 5,77 |
5,77 | 7,77 | -25,86% |
2007 |
17,62 10,48 |
17,78 9,17 |
9,17 | 10,48 | -40,52% |
2006 |
17,67 17,62 |
18,80 15,75 |
15,75 | 17,62 | -0,28% |
2005 |
14,55 17,67 |
18,64 13,48 |
13,48 | 17,67 | 21,44% |
2004 |
16,15 14,55 |
17,44 14,30 |
14,30 | 14,55 | -9,91% |