3,822CHF
-2,79%
Echtzeit-Aktienkurs OC Oerlikon Corporation AG
Bid:
Ask:
Aktienkurse zur OC Oerlikon Corporation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,95 | 3,95 | 3,83 | 3,83 | -2,65% | - |
| 13.02.2026 | 3,96 | 3,98 | 3,92 | 3,93 | -0,71% | 412.787,00 |
| 12.02.2026 | 4,01 | 4,06 | 3,96 | 3,96 | -0,50% | 463.945,00 |
| 11.02.2026 | 4,00 | 4,02 | 3,88 | 3,98 | -0,50% | 422.178,00 |
| 10.02.2026 | 3,88 | 4,00 | 3,88 | 4,00 | 3,04% | 806.414,00 |
| 09.02.2026 | 3,90 | 3,93 | 3,87 | 3,88 | -0,41% | 639.364,00 |
| 06.02.2026 | 3,83 | 3,92 | 3,80 | 3,90 | 1,51% | 625.175,00 |
| 05.02.2026 | 3,81 | 3,86 | 3,76 | 3,84 | 0,52% | 245.923,00 |
| 04.02.2026 | 3,75 | 3,82 | 3,73 | 3,82 | 2,41% | 612.751,00 |
| 03.02.2026 | 3,68 | 3,74 | 3,61 | 3,73 | 3,10% | 429.017,00 |
| 02.02.2026 | 3,53 | 3,62 | 3,45 | 3,62 | 2,20% | 465.215,00 |
| 30.01.2026 | 3,59 | 3,59 | 3,52 | 3,54 | 0,00% | 248.764,00 |
| 29.01.2026 | 3,58 | 3,60 | 3,52 | 3,54 | -1,51% | 195.916,00 |
| 28.01.2026 | 3,63 | 3,67 | 3,57 | 3,59 | -0,71% | - |
| 27.01.2026 | 3,60 | 3,62 | 3,55 | 3,62 | 0,72% | 212.088,00 |
| 26.01.2026 | 3,77 | 3,79 | 3,59 | 3,59 | -5,12% | 818.882,00 |
| 23.01.2026 | 3,76 | 3,81 | 3,71 | 3,79 | 0,21% | 513.521,00 |
| 22.01.2026 | 3,73 | 3,82 | 3,72 | 3,78 | 2,83% | 1.062.734,00 |
| 21.01.2026 | 3,59 | 3,70 | 3,56 | 3,68 | 2,05% | 578.152,00 |
| 20.01.2026 | 3,52 | 3,61 | 3,50 | 3,60 | 1,64% | 588.949,00 |
| 19.01.2026 | 3,57 | 3,59 | 3,49 | 3,54 | -2,32% | 409.726,00 |
| 16.01.2026 | 3,67 | 3,67 | 3,62 | 3,63 | -0,93% | 328.130,00 |
| 15.01.2026 | 3,57 | 3,68 | 3,57 | 3,66 | 2,46% | 837.479,00 |
| 14.01.2026 | 3,53 | 3,64 | 3,53 | 3,57 | 1,25% | 570.032,00 |
| 13.01.2026 | 3,50 | 3,56 | 3,47 | 3,53 | 0,80% | 426.226,00 |
| 12.01.2026 | 3,52 | 3,54 | 3,45 | 3,50 | 0,52% | 368.440,00 |
| 09.01.2026 | 3,41 | 3,51 | 3,39 | 3,48 | 3,02% | 850.519,00 |
| 08.01.2026 | 3,43 | 3,43 | 3,33 | 3,38 | -1,57% | 281.881,00 |
| 07.01.2026 | 3,43 | 3,46 | 3,40 | 3,44 | 1,06% | 604.821,00 |
| 06.01.2026 | 3,31 | 3,40 | 3,27 | 3,40 | 2,84% | 631.163,00 |
| 05.01.2026 | 3,23 | 3,31 | 3,22 | 3,31 | 1,32% | 466.601,00 |
| 02.01.2026 | 3,24 | 3,28 | 3,24 | 3,26 | 0,89% | - |
| 30.12.2025 | 3,24 | 3,29 | 3,23 | 3,23 | -0,55% | 311.526,00 |
| 29.12.2025 | 3,19 | 3,28 | 3,19 | 3,25 | 1,94% | 460.354,00 |
| 23.12.2025 | 3,21 | 3,21 | 3,16 | 3,19 | -0,50% | 257.891,00 |
| 22.12.2025 | 3,20 | 3,22 | 3,16 | 3,21 | -0,19% | 370.559,00 |
| 19.12.2025 | 3,27 | 3,37 | 3,15 | 3,21 | -1,65% | 911.613,00 |
| 18.12.2025 | 3,18 | 3,29 | 3,18 | 3,27 | 2,38% | 636.806,00 |
| 17.12.2025 | 3,20 | 3,22 | 3,14 | 3,19 | -0,81% | 411.539,00 |
| 16.12.2025 | 3,19 | 3,25 | 3,19 | 3,22 | 0,44% | 710.807,00 |
| 15.12.2025 | 3,20 | 3,24 | 3,19 | 3,20 | 0,00% | 450.815,00 |
| 12.12.2025 | 3,16 | 3,24 | 3,16 | 3,20 | 1,27% | 443.421,00 |
| 11.12.2025 | 3,10 | 3,17 | 3,09 | 3,16 | 2,13% | 273.001,00 |
| 10.12.2025 | 3,20 | 3,20 | 3,06 | 3,10 | -3,19% | 637.779,00 |
| 09.12.2025 | 3,20 | 3,22 | 3,14 | 3,20 | -0,12% | 429.103,00 |
| 08.12.2025 | 3,25 | 3,25 | 3,19 | 3,20 | -0,25% | 221.998,00 |
| 05.12.2025 | 3,20 | 3,25 | 3,19 | 3,21 | 0,63% | 425.004,00 |
| 04.12.2025 | 3,12 | 3,19 | 3,12 | 3,19 | 2,70% | 398.830,00 |
| 03.12.2025 | 3,15 | 3,17 | 3,06 | 3,11 | -1,40% | 523.540,00 |
| 02.12.2025 | 3,15 | 3,16 | 3,10 | 3,15 | -0,32% | 264.037,00 |
| 01.12.2025 | 3,16 | 3,18 | 3,13 | 3,16 | 0,06% | 339.596,00 |
| 28.11.2025 | 3,12 | 3,17 | 3,12 | 3,16 | 0,45% | 381.390,00 |
| 27.11.2025 | 3,12 | 3,19 | 3,10 | 3,14 | 1,62% | 1.028.611,00 |
| 26.11.2025 | 3,06 | 3,12 | 3,04 | 3,09 | 1,91% | 699.041,00 |
| 25.11.2025 | 3,02 | 3,05 | 2,99 | 3,04 | 0,86% | 687.514,00 |
| 24.11.2025 | 3,00 | 3,05 | 2,99 | 3,01 | 1,83% | 748.937,00 |
| 21.11.2025 | 2,89 | 2,97 | 2,89 | 2,96 | 1,37% | 321.152,00 |
| 20.11.2025 | 2,96 | 2,96 | 2,90 | 2,92 | -0,07% | 476.573,00 |
| 19.11.2025 | 2,92 | 2,94 | 2,88 | 2,92 | -0,48% | 589.420,00 |
| 18.11.2025 | 2,95 | 2,99 | 2,92 | 2,93 | -2,33% | 638.672,00 |
| 17.11.2025 | 3,03 | 3,04 | 2,95 | 3,00 | -1,12% | 502.921,00 |
| 14.11.2025 | 3,03 | 3,04 | 2,98 | 3,04 | -0,72% | 667.180,00 |
| 13.11.2025 | 3,07 | 3,09 | 3,04 | 3,06 | -0,07% | 335.270,00 |
| 12.11.2025 | 3,12 | 3,13 | 3,06 | 3,06 | -1,48% | 526.471,00 |
| 11.11.2025 | 3,06 | 3,11 | 3,04 | 3,11 | 2,37% | 769.946,00 |
| 10.11.2025 | 3,04 | 3,09 | 3,03 | 3,03 | 0,40% | 514.015,00 |
| 07.11.2025 | 3,00 | 3,05 | 2,97 | 3,02 | 0,94% | 761.587,00 |
| 06.11.2025 | 2,96 | 3,04 | 2,95 | 2,99 | 2,46% | 654.824,00 |
| 05.11.2025 | 2,95 | 3,06 | 2,91 | 2,92 | 4,21% | 1.438.439,00 |
| 04.11.2025 | 2,96 | 3,06 | 2,72 | 2,80 | 0,07% | 1.405.566,00 |
| 03.11.2025 | 2,88 | 2,88 | 2,79 | 2,80 | -2,37% | 793.788,00 |
| 31.10.2025 | 2,81 | 2,89 | 2,80 | 2,87 | 1,34% | 681.955,00 |
| 30.10.2025 | 2,87 | 2,90 | 2,82 | 2,83 | -1,67% | 482.760,00 |
| 29.10.2025 | 2,89 | 2,92 | 2,85 | 2,88 | 0,14% | 398.911,00 |
| 28.10.2025 | 2,91 | 2,91 | 2,85 | 2,88 | -1,78% | 566.576,00 |
| 27.10.2025 | 2,93 | 2,96 | 2,89 | 2,93 | 0,27% | 429.934,00 |
| 24.10.2025 | 2,90 | 2,93 | 2,87 | 2,92 | 1,39% | 674.251,00 |
| 23.10.2025 | 2,82 | 2,91 | 2,82 | 2,88 | 1,77% | 480.565,00 |
| 22.10.2025 | 2,82 | 2,84 | 2,78 | 2,83 | -0,07% | 895.843,00 |
| 21.10.2025 | 2,82 | 2,84 | 2,77 | 2,83 | 0,28% | 305.770,00 |
| 20.10.2025 | 2,80 | 2,85 | 2,79 | 2,82 | 1,29% | 609.735,00 |
| 17.10.2025 | 2,75 | 2,80 | 2,70 | 2,79 | 1,16% | 621.940,00 |
| 16.10.2025 | 2,74 | 2,79 | 2,73 | 2,76 | 0,58% | 381.181,00 |
| 15.10.2025 | 2,80 | 2,80 | 2,73 | 2,74 | 1,26% | 758.548,00 |
| 14.10.2025 | 2,72 | 2,77 | 2,69 | 2,71 | -1,53% | 723.285,00 |
| 13.10.2025 | 2,67 | 2,78 | 2,67 | 2,75 | 2,92% | 1.052.305,00 |
| 10.10.2025 | 2,70 | 2,74 | 2,67 | 2,67 | -1,26% | 441.015,00 |
| 09.10.2025 | 2,71 | 2,74 | 2,68 | 2,70 | 0,00% | 475.355,00 |
| 08.10.2025 | 2,71 | 2,74 | 2,69 | 2,70 | -0,22% | 236.280,00 |
| 07.10.2025 | 2,71 | 2,76 | 2,70 | 2,71 | -0,29% | 293.042,00 |
| 06.10.2025 | 2,72 | 2,73 | 2,67 | 2,72 | -0,15% | 431.914,00 |
| 03.10.2025 | 2,75 | 2,75 | 2,70 | 2,72 | -0,15% | 308.179,00 |
| 02.10.2025 | 2,73 | 2,80 | 2,71 | 2,73 | 0,37% | 514.816,00 |
| 01.10.2025 | 2,69 | 2,73 | 2,68 | 2,72 | 0,82% | 391.500,00 |
| 30.09.2025 | 2,72 | 2,73 | 2,68 | 2,69 | -1,61% | 520.738,00 |
| 29.09.2025 | 2,73 | 2,76 | 2,70 | 2,74 | 0,29% | 461.739,00 |
| 26.09.2025 | 2,77 | 2,79 | 2,70 | 2,73 | -1,87% | 768.366,00 |
| 25.09.2025 | 2,82 | 2,86 | 2,77 | 2,78 | -2,11% | 533.975,00 |
| 24.09.2025 | 2,78 | 2,88 | 2,77 | 2,84 | 2,08% | 679.213,00 |
| 23.09.2025 | 2,75 | 2,86 | 2,75 | 2,78 | 1,02% | 959.683,00 |