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 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
31,31 31,31 |
31,31 31,31 |
31,31 | 31,31 |
0 0,80% |
0,80% |
22.07.2025 |
31,06 31,06 |
31,06 31,06 |
31,06 | 31,06 |
0 -2,02% |
-2,02% |
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% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,78 25,97 |
27,69 25,44 |
25,44 | 25,97 | -3,02% |
Februar |
25,97 26,64 |
26,86 25,37 |
25,37 | 26,64 | 2,58% |
März |
26,64 28,09 |
28,09 26,50 |
26,50 | 28,09 | 5,44% |
April |
28,09 27,69 |
28,63 26,76 |
26,76 | 27,69 | -1,42% |
Mai |
27,69 28,91 |
29,76 27,69 |
27,69 | 28,91 | 4,41% |
Juni |
28,91 28,66 |
28,89 27,57 |
27,57 | 28,66 | -0,86% |
Juli |
28,66 31,72 |
31,72 27,43 |
27,43 | 31,72 | 10,68% |
August |
31,72 32,07 |
32,07 30,41 |
30,41 | 32,07 | 1,10% |
September |
32,07 31,52 |
32,26 31,01 |
31,01 | 31,52 | -1,71% |
Oktober |
31,52 32,20 |
33,41 31,40 |
31,40 | 32,20 | 2,16% |
November |
32,20 36,71 |
37,14 31,54 |
31,54 | 36,71 | 14,01% |
Dezember |
36,71 34,97 |
36,82 34,03 |
34,03 | 34,97 | -4,74% |
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 31,27 |
36,85 30,80 |
30,80 | 31,27 | -10,58% |
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% |