10,925€
-1,09%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 11,05 | 11,08 | 10,83 | 10,94 | -1,00% | - |
| 05.02.2025 | 10,91 | 11,05 | 10,81 | 11,05 | 1,24% | - |
| 04.02.2025 | 11,01 | 11,06 | 10,84 | 10,91 | -0,86% | - |
| 03.02.2025 | 10,81 | 11,10 | 10,76 | 11,01 | -0,65% | - |
| 31.01.2025 | 11,45 | 11,47 | 11,06 | 11,08 | -3,27% | - |
| 30.01.2025 | 11,13 | 11,50 | 11,06 | 11,45 | 3,13% | 347,00 |
| 29.01.2025 | 11,18 | 11,24 | 10,98 | 11,11 | -0,60% | 10,00 |
| 28.01.2025 | 11,00 | 11,25 | 10,96 | 11,17 | 1,31% | - |
| 27.01.2025 | 10,98 | 11,23 | 10,94 | 11,03 | -0,23% | 145,00 |
| 24.01.2025 | 11,44 | 11,46 | 11,00 | 11,05 | -3,30% | - |
| 23.01.2025 | 11,49 | 11,53 | 11,36 | 11,43 | -0,59% | - |
| 22.01.2025 | 11,55 | 11,63 | 11,34 | 11,50 | -0,39% | - |
| 21.01.2025 | 11,60 | 11,72 | 11,47 | 11,54 | -0,50% | - |
| 20.01.2025 | 11,48 | 11,65 | 11,43 | 11,60 | 1,02% | - |
| 17.01.2025 | 11,46 | 11,65 | 11,44 | 11,48 | 0,26% | 3,00 |
| 16.01.2025 | 11,62 | 11,80 | 11,44 | 11,45 | -1,44% | 6,00 |
| 15.01.2025 | 11,66 | 11,68 | 11,50 | 11,62 | -0,26% | - |
| 14.01.2025 | 11,60 | 11,68 | 11,47 | 11,65 | 0,80% | 9,00 |
| 13.01.2025 | 11,47 | 11,65 | 11,33 | 11,56 | 0,83% | 17,00 |
| 10.01.2025 | 11,32 | 11,52 | 11,23 | 11,46 | 1,24% | 207,00 |
| 09.01.2025 | 11,21 | 11,33 | 11,10 | 11,32 | 0,94% | - |
| 08.01.2025 | 11,44 | 11,52 | 11,16 | 11,22 | -1,92% | - |
| 07.01.2025 | 11,38 | 11,68 | 11,37 | 11,44 | 0,53% | 444,00 |
| 06.01.2025 | 11,22 | 11,54 | 11,17 | 11,38 | 1,79% | - |
| 03.01.2025 | 11,08 | 11,19 | 11,03 | 11,18 | 0,88% | - |
| 02.01.2025 | 10,74 | 11,13 | 10,74 | 11,08 | 3,19% | - |
| 30.12.2024 | 10,80 | 10,85 | 10,71 | 10,74 | -0,30% | - |
| 27.12.2024 | 10,95 | 10,95 | 10,77 | 10,77 | -1,51% | 600,00 |
| 23.12.2024 | 10,71 | 11,09 | 10,66 | 10,94 | 2,27% | - |
| 20.12.2024 | 10,61 | 10,79 | 10,41 | 10,69 | 0,80% | 7,00 |
| 19.12.2024 | 10,56 | 10,69 | 10,51 | 10,61 | 0,45% | - |
| 18.12.2024 | 10,66 | 10,75 | 10,51 | 10,56 | -0,89% | - |
| 17.12.2024 | 10,72 | 10,81 | 10,64 | 10,66 | -0,56% | 6,00 |
| 16.12.2024 | 10,99 | 11,00 | 10,70 | 10,72 | -2,35% | 190,00 |
| 13.12.2024 | 11,04 | 11,07 | 10,95 | 10,97 | -0,57% | 102,00 |
| 12.12.2024 | 11,12 | 11,19 | 11,00 | 11,04 | -0,74% | - |
| 11.12.2024 | 11,20 | 11,27 | 11,08 | 11,12 | -0,76% | 28,00 |
| 10.12.2024 | 11,10 | 11,23 | 11,07 | 11,20 | 0,81% | - |
| 09.12.2024 | 11,10 | 11,23 | 10,98 | 11,11 | 0,23% | 100,00 |
| 06.12.2024 | 11,13 | 11,25 | 11,06 | 11,09 | -0,38% | 885,00 |
| 05.12.2024 | 11,14 | 11,34 | 11,10 | 11,13 | -0,04% | 200,00 |
| 04.12.2024 | 11,11 | 11,16 | 10,95 | 11,14 | 0,11% | 2.050,00 |
| 03.12.2024 | 11,10 | 11,32 | 11,06 | 11,12 | 0,25% | 30,00 |
| 02.12.2024 | 11,00 | 11,11 | 10,85 | 11,10 | 0,34% | 500,00 |
| 29.11.2024 | 11,18 | 11,45 | 11,02 | 11,06 | -1,07% | 3,00 |
| 28.11.2024 | 11,27 | 11,38 | 11,16 | 11,18 | -0,80% | 710,00 |
| 27.11.2024 | 11,05 | 11,32 | 11,01 | 11,27 | 1,99% | 336,00 |
| 26.11.2024 | 11,26 | 11,32 | 11,01 | 11,05 | -1,89% | 54,00 |
| 25.11.2024 | 11,36 | 11,51 | 11,15 | 11,26 | -0,86% | 3,00 |
| 22.11.2024 | 11,19 | 11,46 | 11,10 | 11,36 | 1,52% | 245,00 |
| 21.11.2024 | 10,98 | 11,22 | 10,74 | 11,19 | 1,89% | 26,00 |
| 20.11.2024 | 10,99 | 11,17 | 10,75 | 10,98 | 0,27% | 5,00 |
| 19.11.2024 | 11,02 | 11,12 | 10,72 | 10,95 | -0,64% | 117,00 |
| 18.11.2024 | 11,23 | 11,33 | 10,93 | 11,02 | -1,89% | 1.419,00 |
| 15.11.2024 | 11,22 | 11,45 | 11,10 | 11,23 | -0,18% | 10,00 |
| 14.11.2024 | 10,97 | 11,38 | 10,77 | 11,25 | 2,60% | 427,00 |
| 13.11.2024 | 11,06 | 11,40 | 10,93 | 10,97 | -0,84% | 22,00 |
| 12.11.2024 | 10,60 | 11,47 | 10,58 | 11,06 | 3,44% | - |
| 11.11.2024 | 10,73 | 10,83 | 10,67 | 10,69 | -0,30% | 265,00 |
| 08.11.2024 | 10,78 | 10,79 | 10,50 | 10,73 | -0,46% | 50,00 |
| 07.11.2024 | 10,92 | 10,98 | 10,63 | 10,78 | -1,51% | 357,00 |
| 06.11.2024 | 10,99 | 11,22 | 10,81 | 10,94 | -0,70% | 415,00 |
| 05.11.2024 | 11,03 | 11,34 | 10,79 | 11,02 | -0,23% | 44,00 |
| 04.11.2024 | 10,81 | 11,28 | 10,79 | 11,04 | 2,15% | 162,00 |
| 01.11.2024 | 11,16 | 11,18 | 10,45 | 10,81 | -3,11% | 90,00 |
| 31.10.2024 | 11,29 | 11,37 | 11,10 | 11,16 | -1,15% | 450,00 |
| 30.10.2024 | 11,34 | 11,40 | 11,12 | 11,29 | -0,97% | 291,00 |
| 29.10.2024 | 11,50 | 11,67 | 11,24 | 11,40 | -0,85% | 617,00 |
| 28.10.2024 | 26,45 | 26,49 | 10,95 | 11,50 | -56,34% | 11.714,00 |
| 25.10.2024 | 25,91 | 26,53 | 25,62 | 26,33 | 1,50% | 2.089,00 |
| 24.10.2024 | 25,55 | 25,95 | 25,52 | 25,94 | 1,41% | 697,00 |
| 23.10.2024 | 25,68 | 25,86 | 25,21 | 25,58 | -0,25% | 400,00 |
| 22.10.2024 | 25,37 | 25,69 | 25,16 | 25,65 | 0,85% | 1.525,00 |
| 21.10.2024 | 25,20 | 26,03 | 25,14 | 25,43 | 0,91% | 252,00 |
| 18.10.2024 | 25,13 | 25,67 | 24,79 | 25,20 | 0,18% | 353,00 |
| 17.10.2024 | 25,01 | 25,18 | 24,63 | 25,16 | 0,60% | 50,00 |
| 16.10.2024 | 25,97 | 26,00 | 23,93 | 25,01 | -3,70% | 1.388,00 |
| 15.10.2024 | 26,99 | 27,33 | 25,45 | 25,97 | -3,80% | 743,00 |
| 14.10.2024 | 27,10 | 27,28 | 26,77 | 26,99 | -0,28% | 52,00 |
| 11.10.2024 | 26,14 | 27,12 | 26,05 | 27,07 | 3,54% | 100,00 |
| 10.10.2024 | 26,16 | 26,16 | 25,93 | 26,14 | -0,08% | - |
| 09.10.2024 | 25,94 | 26,18 | 25,88 | 26,16 | 0,96% | - |
| 08.10.2024 | 26,07 | 26,17 | 25,81 | 25,91 | -1,20% | - |
| 07.10.2024 | 26,65 | 26,65 | 26,10 | 26,23 | -1,26% | - |
| 04.10.2024 | 26,19 | 26,59 | 26,14 | 26,56 | 1,65% | 2,00 |
| 03.10.2024 | 26,12 | 26,25 | 25,86 | 26,13 | -0,08% | 100,00 |
| 02.10.2024 | 26,53 | 26,55 | 26,03 | 26,15 | -1,19% | - |
| 01.10.2024 | 25,63 | 26,53 | 25,53 | 26,47 | 3,40% | - |
| 30.09.2024 | 25,64 | 25,75 | 25,34 | 25,60 | 0,20% | - |
| 27.09.2024 | 25,71 | 25,97 | 25,55 | 25,55 | -0,64% | 100,00 |
| 26.09.2024 | 25,97 | 26,22 | 25,38 | 25,71 | -0,54% | - |
| 25.09.2024 | 26,28 | 26,29 | 25,78 | 25,85 | -1,64% | 550,00 |
| 24.09.2024 | 26,00 | 26,43 | 25,95 | 26,28 | 1,19% | - |
| 23.09.2024 | 26,28 | 26,41 | 25,95 | 25,97 | -1,18% | - |
| 20.09.2024 | 26,56 | 26,62 | 26,15 | 26,28 | -1,05% | - |
| 19.09.2024 | 26,69 | 26,91 | 26,35 | 26,56 | -0,58% | - |
| 18.09.2024 | 26,82 | 26,99 | 26,19 | 26,72 | -0,39% | - |
| 17.09.2024 | 26,72 | 26,94 | 26,52 | 26,82 | 0,51% | 21,00 |
| 16.09.2024 | 27,08 | 27,17 | 26,66 | 26,69 | -1,44% | 50,00 |
| 13.09.2024 | 26,68 | 27,26 | 26,60 | 27,08 | 1,48% | 280,00 |