3,860CHF
1,70%
Echtzeit-Aktienkurs OC Oerlikon Corporation AG
Bid:
Ask:
Aktienkurse zur OC Oerlikon Corporation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,83 | 3,94 | 3,82 | 3,87 | 2,05% | 678.155,00 |
| 17.07.2025 | 3,75 | 3,89 | 3,75 | 3,80 | 1,77% | 412.091,00 |
| 16.07.2025 | 3,78 | 3,79 | 3,72 | 3,73 | -1,69% | 330.906,00 |
| 15.07.2025 | 3,80 | 3,84 | 3,77 | 3,79 | -0,26% | 218.104,00 |
| 14.07.2025 | 3,78 | 3,83 | 3,78 | 3,80 | -0,63% | 266.198,00 |
| 11.07.2025 | 3,85 | 3,85 | 3,79 | 3,83 | -0,98% | 245.491,00 |
| 10.07.2025 | 3,85 | 3,87 | 3,81 | 3,87 | 1,52% | 282.397,00 |
| 09.07.2025 | 3,76 | 3,85 | 3,73 | 3,81 | 0,63% | 276.316,00 |
| 08.07.2025 | 3,72 | 3,78 | 3,71 | 3,78 | 1,61% | 189.276,00 |
| 07.07.2025 | 3,70 | 3,75 | 3,70 | 3,72 | -0,05% | 307.244,00 |
| 04.07.2025 | 3,75 | 3,75 | 3,71 | 3,73 | -1,95% | 199.263,00 |
| 03.07.2025 | 3,78 | 3,82 | 3,78 | 3,80 | 0,74% | 289.770,00 |
| 02.07.2025 | 3,75 | 3,79 | 3,74 | 3,77 | 1,40% | 369.358,00 |
| 01.07.2025 | 3,69 | 3,74 | 3,65 | 3,72 | 0,81% | 256.293,00 |
| 30.06.2025 | 3,68 | 3,70 | 3,64 | 3,69 | 0,27% | 283.337,00 |
| 27.06.2025 | 3,65 | 3,68 | 3,65 | 3,68 | 1,77% | 411.273,00 |
| 26.06.2025 | 3,58 | 3,69 | 3,58 | 3,62 | 1,69% | 565.744,00 |
| 25.06.2025 | 3,56 | 3,57 | 3,54 | 3,56 | 0,45% | 231.117,00 |
| 24.06.2025 | 3,57 | 3,62 | 3,51 | 3,54 | 0,34% | 589.910,00 |
| 23.06.2025 | 3,50 | 3,55 | 3,49 | 3,53 | 0,00% | 303.525,00 |
| 20.06.2025 | 3,54 | 3,59 | 3,53 | 3,53 | -0,40% | 674.157,00 |
| 19.06.2025 | 3,56 | 3,58 | 3,53 | 3,54 | -1,88% | 410.921,00 |
| 18.06.2025 | 3,64 | 3,65 | 3,59 | 3,61 | -1,04% | 323.506,00 |
| 17.06.2025 | 3,64 | 3,69 | 3,64 | 3,65 | -0,98% | 271.947,00 |
| 16.06.2025 | 3,64 | 3,71 | 3,64 | 3,68 | 0,44% | 315.565,00 |
| 13.06.2025 | 3,71 | 3,73 | 3,64 | 3,67 | -3,37% | 738.626,00 |
| 12.06.2025 | 3,88 | 3,88 | 3,78 | 3,80 | -1,66% | 195.350,00 |
| 11.06.2025 | 3,84 | 3,88 | 3,83 | 3,86 | 0,21% | 362.722,00 |
| 10.06.2025 | 3,76 | 3,86 | 3,76 | 3,85 | 3,09% | 376.059,00 |
| 09.06.2025 | 3,73 | 3,74 | 3,71 | 3,74 | 0,02% | - |
| 06.06.2025 | 3,71 | 3,77 | 3,71 | 3,74 | 0,32% | 387.612,00 |
| 05.06.2025 | 3,73 | 3,78 | 3,70 | 3,72 | -0,21% | 161.894,00 |
| 04.06.2025 | 3,77 | 3,77 | 3,70 | 3,73 | 0,86% | 199.982,00 |
| 03.06.2025 | 3,77 | 3,77 | 3,70 | 3,70 | -1,75% | 540.282,00 |
| 02.06.2025 | 3,76 | 3,80 | 3,74 | 3,77 | -0,74% | 189.498,00 |
| 30.05.2025 | 3,79 | 3,89 | 3,78 | 3,79 | -0,37% | 319.934,00 |
| 29.05.2025 | 3,85 | 3,85 | 3,81 | 3,81 | -0,32% | - |
| 28.05.2025 | 3,83 | 3,85 | 3,79 | 3,82 | 0,69% | 166.932,00 |
| 27.05.2025 | 3,77 | 3,84 | 3,73 | 3,79 | 2,37% | 472.829,00 |
| 26.05.2025 | 3,66 | 3,72 | 3,65 | 3,71 | 1,87% | 245.848,00 |
| 23.05.2025 | 3,67 | 3,73 | 3,59 | 3,64 | -1,52% | 521.243,00 |
| 22.05.2025 | 3,71 | 3,72 | 3,65 | 3,69 | -0,22% | 479.253,00 |
| 21.05.2025 | 3,79 | 3,79 | 3,70 | 3,70 | -2,53% | 311.470,00 |
| 20.05.2025 | 3,80 | 3,81 | 3,75 | 3,80 | 0,48% | 277.615,00 |
| 19.05.2025 | 3,83 | 3,83 | 3,74 | 3,78 | -1,77% | 435.547,00 |
| 16.05.2025 | 3,85 | 3,89 | 3,83 | 3,85 | -0,16% | 302.091,00 |
| 15.05.2025 | 3,87 | 3,90 | 3,84 | 3,85 | -1,58% | 254.004,00 |
| 14.05.2025 | 3,95 | 3,95 | 3,85 | 3,92 | -0,66% | 329.209,00 |
| 13.05.2025 | 3,90 | 3,97 | 3,90 | 3,94 | 0,72% | 221.935,00 |
| 12.05.2025 | 3,84 | 3,95 | 3,82 | 3,91 | 2,68% | 467.891,00 |
| 09.05.2025 | 3,83 | 3,86 | 3,76 | 3,81 | -0,47% | 256.116,00 |
| 08.05.2025 | 3,78 | 3,84 | 3,77 | 3,83 | 1,27% | 311.365,00 |
| 07.05.2025 | 3,94 | 3,97 | 3,78 | 3,78 | -5,73% | 869.277,00 |
| 06.05.2025 | 3,89 | 4,24 | 3,84 | 4,01 | 18,63% | 4.165.083,00 |
| 05.05.2025 | 3,52 | 3,53 | 3,38 | 3,38 | -3,65% | 1.250.613,00 |
| 02.05.2025 | 3,52 | 3,56 | 3,49 | 3,51 | 0,52% | 494.264,00 |
| 30.04.2025 | 3,45 | 3,52 | 3,42 | 3,49 | 1,16% | 330.395,00 |
| 29.04.2025 | 3,43 | 3,50 | 3,43 | 3,45 | 0,47% | 279.933,00 |
| 28.04.2025 | 3,40 | 3,46 | 3,40 | 3,44 | 0,88% | 358.101,00 |
| 25.04.2025 | 3,35 | 3,41 | 3,33 | 3,41 | 2,96% | 409.072,00 |
| 24.04.2025 | 3,28 | 3,31 | 3,21 | 3,31 | 1,04% | 473.067,00 |
| 23.04.2025 | 3,28 | 3,37 | 3,25 | 3,27 | 1,55% | 411.104,00 |
| 22.04.2025 | 3,30 | 3,30 | 3,18 | 3,22 | -2,42% | 390.445,00 |
| 17.04.2025 | 3,32 | 3,33 | 3,28 | 3,30 | -0,18% | 358.915,00 |
| 16.04.2025 | 3,33 | 3,35 | 3,27 | 3,31 | -1,72% | 341.573,00 |
| 15.04.2025 | 3,32 | 3,39 | 3,30 | 3,37 | 1,63% | 359.957,00 |
| 14.04.2025 | 3,31 | 3,34 | 3,24 | 3,31 | 3,30% | 448.011,00 |
| 11.04.2025 | 3,24 | 3,24 | 3,11 | 3,21 | 0,06% | 467.009,00 |
| 10.04.2025 | 3,64 | 3,64 | 3,18 | 3,21 | 6,30% | 1.063.355,00 |
| 09.04.2025 | 3,07 | 3,10 | 2,94 | 3,02 | -3,52% | 605.350,00 |
| 08.04.2025 | 3,21 | 3,21 | 3,06 | 3,13 | 2,16% | 856.193,00 |
| 07.04.2025 | 2,40 | 3,23 | 2,21 | 3,06 | -7,44% | 2.006.838,00 |
| 04.04.2025 | 3,47 | 3,54 | 3,29 | 3,31 | -6,82% | 1.484.012,00 |
| 03.04.2025 | 3,78 | 3,83 | 3,46 | 3,55 | -13,55% | 2.172.519,00 |
| 02.04.2025 | 4,04 | 4,13 | 4,04 | 4,10 | 0,59% | 622.053,00 |
| 01.04.2025 | 4,04 | 4,10 | 4,00 | 4,08 | 1,69% | 425.988,00 |
| 31.03.2025 | 4,14 | 4,18 | 3,99 | 4,01 | -5,06% | 1.054.717,00 |
| 28.03.2025 | 4,23 | 4,30 | 4,20 | 4,23 | 0,00% | 831.448,00 |
| 27.03.2025 | 4,08 | 4,25 | 4,05 | 4,23 | 2,57% | 709.541,00 |
| 26.03.2025 | 4,15 | 4,19 | 4,12 | 4,12 | -0,87% | 398.360,00 |
| 25.03.2025 | 4,16 | 4,19 | 4,12 | 4,16 | 0,92% | 322.316,00 |
| 24.03.2025 | 4,13 | 4,17 | 4,10 | 4,12 | -0,15% | 458.313,00 |
| 21.03.2025 | 4,15 | 4,15 | 4,06 | 4,12 | 0,10% | 792.035,00 |
| 20.03.2025 | 4,15 | 4,15 | 4,03 | 4,12 | 0,10% | 367.869,00 |
| 19.03.2025 | 4,13 | 4,16 | 4,10 | 4,12 | -0,96% | 389.982,00 |
| 18.03.2025 | 4,16 | 4,21 | 4,15 | 4,16 | 0,63% | 525.524,00 |
| 17.03.2025 | 4,09 | 4,15 | 4,09 | 4,13 | 1,67% | 335.621,00 |
| 14.03.2025 | 4,00 | 4,10 | 4,00 | 4,06 | 1,25% | 221.103,00 |
| 13.03.2025 | 4,04 | 4,06 | 4,00 | 4,01 | -1,04% | 257.380,00 |
| 12.03.2025 | 4,09 | 4,09 | 4,01 | 4,05 | 1,65% | 368.418,00 |
| 11.03.2025 | 4,02 | 4,06 | 3,95 | 3,99 | -0,05% | 555.270,00 |
| 10.03.2025 | 4,08 | 4,08 | 3,92 | 3,99 | -1,53% | 674.860,00 |
| 07.03.2025 | 4,07 | 4,08 | 4,01 | 4,05 | -0,98% | 303.937,00 |
| 06.03.2025 | 4,04 | 4,14 | 4,04 | 4,09 | 2,04% | 498.187,00 |
| 05.03.2025 | 3,93 | 4,07 | 3,91 | 4,01 | 4,32% | 1.032.638,00 |
| 04.03.2025 | 3,99 | 3,99 | 3,82 | 3,84 | -4,66% | 1.090.064,00 |
| 03.03.2025 | 4,08 | 4,08 | 4,02 | 4,03 | -1,47% | 967.250,00 |
| 28.02.2025 | 4,10 | 4,14 | 4,02 | 4,09 | -1,63% | 542.943,00 |
| 27.02.2025 | 4,20 | 4,21 | 4,15 | 4,16 | -0,86% | 456.458,00 |
| 26.02.2025 | 4,12 | 4,20 | 4,12 | 4,20 | 2,09% | 325.549,00 |