3,342CHF
-5,82%
Echtzeit-Aktienkurs OC Oerlikon Corporation AG
Bid:
Ask:
Aktienkurse zur OC Oerlikon Corporation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,49 | 3,53 | 3,30 | 3,35 | -5,54% | - |
| 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 |
| 25.02.2025 | 4,15 | 4,17 | 4,11 | 4,11 | -1,06% | 426.270,00 |
| 24.02.2025 | 4,21 | 4,23 | 4,12 | 4,15 | -0,57% | 631.500,00 |
| 21.02.2025 | 4,19 | 4,21 | 4,14 | 4,18 | 0,43% | 520.386,00 |
| 20.02.2025 | 4,28 | 4,30 | 4,04 | 4,16 | 0,39% | 630.633,00 |
| 19.02.2025 | 4,23 | 4,23 | 4,05 | 4,14 | -1,05% | 763.420,00 |
| 18.02.2025 | 4,02 | 4,26 | 4,00 | 4,19 | 8,72% | 1.554.697,00 |
| 17.02.2025 | 3,80 | 3,88 | 3,80 | 3,85 | -0,05% | 367.222,00 |
| 14.02.2025 | 3,84 | 3,89 | 3,83 | 3,85 | -0,41% | 337.059,00 |
| 13.02.2025 | 3,77 | 3,89 | 3,74 | 3,87 | 3,86% | 812.917,00 |
| 12.02.2025 | 3,69 | 3,74 | 3,67 | 3,73 | 1,03% | 325.619,00 |
| 11.02.2025 | 3,65 | 3,69 | 3,64 | 3,69 | 0,38% | 264.288,00 |
| 10.02.2025 | 3,63 | 3,69 | 3,62 | 3,67 | 0,82% | 304.254,00 |
| 07.02.2025 | 3,62 | 3,71 | 3,60 | 3,64 | 0,94% | 595.523,00 |
| 06.02.2025 | 3,55 | 3,63 | 3,51 | 3,61 | 2,62% | 478.518,00 |
| 05.02.2025 | 3,51 | 3,53 | 3,49 | 3,52 | 0,46% | 266.526,00 |
| 04.02.2025 | 3,57 | 3,57 | 3,45 | 3,50 | -2,01% | 491.911,00 |
| 03.02.2025 | 3,61 | 3,61 | 3,51 | 3,57 | -2,67% | 1.059.854,00 |
| 31.01.2025 | 3,64 | 3,69 | 3,60 | 3,67 | 1,55% | 453.050,00 |
| 30.01.2025 | 3,58 | 3,64 | 3,57 | 3,62 | 1,57% | 432.877,00 |
| 29.01.2025 | 3,60 | 3,63 | 3,52 | 3,56 | -0,61% | 697.363,00 |
| 28.01.2025 | 3,65 | 3,67 | 3,57 | 3,58 | -0,78% | 449.657,00 |
| 27.01.2025 | 3,55 | 3,62 | 3,52 | 3,61 | 0,45% | 1.227.831,00 |
| 24.01.2025 | 3,54 | 3,65 | 3,54 | 3,59 | 1,53% | 389.847,00 |
| 23.01.2025 | 3,58 | 3,63 | 3,54 | 3,54 | -1,56% | 383.899,00 |
| 22.01.2025 | 3,60 | 3,64 | 3,59 | 3,60 | -0,39% | 232.484,00 |
| 21.01.2025 | 3,60 | 3,63 | 3,56 | 3,61 | 0,33% | 343.231,00 |
| 20.01.2025 | 3,58 | 3,63 | 3,54 | 3,60 | 1,18% | 332.749,00 |
| 17.01.2025 | 3,51 | 3,56 | 3,51 | 3,56 | 1,77% | 345.597,00 |
| 16.01.2025 | 3,44 | 3,51 | 3,44 | 3,49 | 1,39% | 844.734,00 |
| 15.01.2025 | 3,37 | 3,46 | 3,36 | 3,45 | 2,62% | 694.570,00 |
| 14.01.2025 | 3,43 | 3,43 | 3,36 | 3,36 | -0,30% | 352.837,00 |
| 13.01.2025 | 3,48 | 3,48 | 3,35 | 3,37 | -3,44% | 732.756,00 |
| 10.01.2025 | 3,53 | 3,55 | 3,47 | 3,49 | -1,80% | 525.154,00 |
| 09.01.2025 | 3,55 | 3,58 | 3,52 | 3,55 | 0,68% | 426.975,00 |
| 08.01.2025 | 3,57 | 3,58 | 3,51 | 3,53 | -1,18% | 432.324,00 |
| 07.01.2025 | 3,56 | 3,58 | 3,51 | 3,57 | 1,02% | 569.693,00 |
| 06.01.2025 | 3,58 | 3,59 | 3,52 | 3,53 | -0,11% | 648.787,00 |
| 03.01.2025 | 3,56 | 3,57 | 3,51 | 3,54 | 0,49% | 452.786,00 |
| 02.01.2025 | 3,52 | 3,53 | 3,51 | 3,52 | 0,30% | - |
| 30.12.2024 | 3,48 | 3,56 | 3,48 | 3,51 | -0,06% | 419.292,00 |
| 27.12.2024 | 3,48 | 3,52 | 3,47 | 3,51 | 1,92% | 447.334,00 |
| 23.12.2024 | 3,40 | 3,45 | 3,39 | 3,45 | 1,06% | 339.054,00 |
| 20.12.2024 | 3,43 | 3,43 | 3,37 | 3,41 | 0,12% | 842.277,00 |
| 19.12.2024 | 3,45 | 3,45 | 3,37 | 3,41 | -1,73% | 595.851,00 |
| 18.12.2024 | 3,51 | 3,51 | 3,45 | 3,47 | -1,76% | 641.854,00 |
| 17.12.2024 | 3,53 | 3,57 | 3,52 | 3,53 | -1,40% | 322.360,00 |
| 16.12.2024 | 3,60 | 3,61 | 3,52 | 3,58 | -1,16% | 601.633,00 |
| 13.12.2024 | 3,63 | 3,64 | 3,60 | 3,62 | -0,28% | 524.185,00 |
| 12.12.2024 | 3,68 | 3,69 | 3,61 | 3,63 | -1,89% | 485.508,00 |
| 11.12.2024 | 3,67 | 3,70 | 3,65 | 3,70 | 0,00% | 559.758,00 |
| 10.12.2024 | 3,70 | 3,71 | 3,65 | 3,70 | 0,00% | 524.722,00 |
| 09.12.2024 | 3,64 | 3,71 | 3,63 | 3,70 | 1,76% | 725.164,00 |
| 06.12.2024 | 3,70 | 3,70 | 3,60 | 3,64 | -1,52% | 430.552,00 |
| 05.12.2024 | 3,67 | 3,74 | 3,63 | 3,69 | 0,54% | 657.200,00 |
| 04.12.2024 | 3,67 | 3,67 | 3,62 | 3,67 | -0,27% | 598.986,00 |
| 03.12.2024 | 3,70 | 3,70 | 3,64 | 3,68 | -0,91% | 526.822,00 |
| 02.12.2024 | 3,70 | 3,74 | 3,66 | 3,72 | -0,75% | 565.334,00 |
| 29.11.2024 | 3,75 | 3,75 | 3,70 | 3,74 | 0,16% | 137.906,00 |
| 28.11.2024 | 3,71 | 3,77 | 3,69 | 3,74 | -0,53% | 258.521,00 |
| 27.11.2024 | 3,78 | 3,80 | 3,72 | 3,76 | 1,02% | 375.740,00 |
| 26.11.2024 | 3,70 | 3,81 | 3,66 | 3,72 | 0,76% | 553.061,00 |
| 25.11.2024 | 3,69 | 3,70 | 3,66 | 3,69 | 0,11% | 406.704,00 |
| 22.11.2024 | 3,69 | 3,70 | 3,64 | 3,69 | -0,33% | 426.185,00 |
| 21.11.2024 | 3,67 | 3,78 | 3,65 | 3,70 | 1,26% | - |
| 20.11.2024 | 3,66 | 3,74 | 3,63 | 3,65 | -0,16% | 564.997,00 |
| 19.11.2024 | 3,64 | 3,67 | 3,57 | 3,66 | 0,60% | 374.832,00 |
| 18.11.2024 | 3,63 | 3,66 | 3,61 | 3,64 | 0,22% | 238.070,00 |
| 15.11.2024 | 3,51 | 3,67 | 3,51 | 3,63 | 0,83% | 580.071,00 |
| 14.11.2024 | 3,52 | 3,62 | 3,49 | 3,60 | 2,16% | 415.156,00 |
| 13.11.2024 | 3,53 | 3,54 | 3,47 | 3,52 | -0,40% | 561.920,00 |
| 12.11.2024 | 3,56 | 3,56 | 3,49 | 3,54 | -2,05% | 470.209,00 |
| 11.11.2024 | 3,62 | 3,70 | 3,60 | 3,61 | 0,33% | 551.377,00 |