5,212CHF
-2,94%
Echtzeit-Aktienkurs OC Oerlikon Corporation AG
Bid:
Ask:
Aktienkurse zur OC Oerlikon Corporation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,50 | 5,56 | 5,15 | 5,21 | -2,98% | 757.503,00 |
| 08.09.2026 | 5,50 | 5,52 | 5,20 | 5,37 | 2,09% | 1.009.591,00 |
| 07.09.2026 | 5,20 | 5,33 | 5,20 | 5,26 | 0,38% | 515.142,00 |
| 04.09.2026 | 5,24 | 5,25 | 5,19 | 5,24 | 0,58% | 524.694,00 |
| 03.09.2026 | 5,23 | 5,25 | 5,14 | 5,21 | -0,38% | 358.957,00 |
| 02.09.2026 | 5,21 | 5,28 | 5,19 | 5,23 | 0,38% | 666.664,00 |
| 01.09.2026 | 5,18 | 5,34 | 5,16 | 5,21 | 0,97% | 595.652,00 |
| 31.08.2026 | 5,16 | 5,19 | 5,13 | 5,16 | -0,58% | 545.733,00 |
| 28.08.2026 | 5,22 | 5,27 | 5,15 | 5,19 | -0,76% | 423.353,00 |
| 27.08.2026 | 5,21 | 5,25 | 5,18 | 5,23 | 0,38% | 340.970,00 |
| 26.08.2026 | 5,12 | 5,21 | 5,11 | 5,21 | 2,76% | 442.041,00 |
| 25.08.2026 | 5,02 | 5,17 | 5,02 | 5,07 | 1,20% | 385.257,00 |
| 24.08.2026 | 5,00 | 5,06 | 4,93 | 5,01 | -0,60% | 277.527,00 |
| 21.08.2026 | 5,00 | 5,04 | 4,94 | 5,04 | 1,61% | 360.945,00 |
| 20.08.2026 | 5,03 | 5,03 | 4,87 | 4,96 | -1,20% | 321.236,00 |
| 19.08.2026 | 5,04 | 5,04 | 4,96 | 5,02 | -1,18% | 443.415,00 |
| 18.08.2026 | 5,16 | 5,16 | 5,02 | 5,08 | -2,12% | 397.544,00 |
| 17.08.2026 | 5,28 | 5,33 | 5,19 | 5,19 | -1,14% | 578.474,00 |
| 14.08.2026 | 5,08 | 5,25 | 4,99 | 5,25 | 3,75% | 829.859,00 |
| 13.08.2026 | 4,98 | 5,12 | 4,96 | 5,06 | 3,05% | 870.748,00 |
| 12.08.2026 | 4,93 | 5,04 | 4,88 | 4,91 | 0,00% | 627.132,00 |
| 11.08.2026 | 4,74 | 5,02 | 4,74 | 4,91 | 3,92% | 824.054,00 |
| 10.08.2026 | 4,83 | 4,88 | 4,73 | 4,73 | -3,67% | 597.792,00 |
| 07.08.2026 | 4,92 | 4,96 | 4,80 | 4,91 | -1,41% | 597.650,00 |
| 06.08.2026 | 4,67 | 5,10 | 4,60 | 4,98 | 0,10% | 1.533.075,00 |
| 05.08.2026 | 4,85 | 4,97 | 4,85 | 4,97 | 2,79% | 602.355,00 |
| 04.08.2026 | 4,80 | 4,84 | 4,74 | 4,84 | 1,15% | 316.480,00 |
| 03.08.2026 | 4,80 | 4,90 | 4,78 | 4,78 | 0,74% | 355.897,00 |
| 31.07.2026 | 4,76 | 4,80 | 4,72 | 4,75 | 0,53% | 250.083,00 |
| 30.07.2026 | 4,74 | 4,82 | 4,70 | 4,72 | -0,53% | 424.243,00 |
| 29.07.2026 | 4,81 | 4,88 | 4,71 | 4,75 | -2,97% | 312.519,00 |
| 28.07.2026 | 4,75 | 4,89 | 4,75 | 4,89 | 2,52% | 365.034,00 |
| 27.07.2026 | 4,82 | 4,87 | 4,75 | 4,77 | -0,63% | 381.027,00 |
| 24.07.2026 | 4,70 | 4,80 | 4,70 | 4,80 | 2,35% | 253.867,00 |
| 23.07.2026 | 4,66 | 4,75 | 4,64 | 4,69 | 0,43% | 262.338,00 |
| 22.07.2026 | 4,68 | 4,69 | 4,63 | 4,67 | -0,64% | 285.322,00 |
| 21.07.2026 | 4,62 | 4,72 | 4,61 | 4,70 | 0,75% | 279.018,00 |
| 20.07.2026 | 4,75 | 4,75 | 4,61 | 4,67 | -2,51% | 468.225,00 |
| 17.07.2026 | 4,88 | 4,90 | 4,77 | 4,79 | -2,94% | 399.720,00 |
| 16.07.2026 | 4,90 | 5,05 | 4,82 | 4,93 | 1,23% | 619.433,00 |
| 15.07.2026 | 4,74 | 4,94 | 4,73 | 4,87 | 8,34% | 1.886.376,00 |
| 14.07.2026 | 4,52 | 4,59 | 4,48 | 4,50 | -1,10% | 251.811,00 |
| 13.07.2026 | 4,33 | 4,55 | 4,33 | 4,55 | 3,89% | 488.891,00 |
| 10.07.2026 | 4,40 | 4,40 | 4,30 | 4,38 | 0,57% | 229.546,00 |
| 09.07.2026 | 4,35 | 4,36 | 4,27 | 4,35 | 1,28% | 436.690,00 |
| 08.07.2026 | 4,40 | 4,41 | 4,28 | 4,30 | -3,81% | 489.141,00 |
| 07.07.2026 | 4,50 | 4,57 | 4,43 | 4,47 | -1,76% | 480.339,00 |
| 06.07.2026 | 4,39 | 4,63 | 4,39 | 4,55 | 7,45% | 1.779.562,00 |
| 03.07.2026 | 4,02 | 4,23 | 4,01 | 4,23 | 5,09% | 1.510.300,00 |
| 02.07.2026 | 3,98 | 4,03 | 3,92 | 4,03 | 0,75% | 323.182,00 |
| 01.07.2026 | 4,08 | 4,09 | 3,99 | 4,00 | -1,84% | 397.458,00 |
| 30.06.2026 | 4,10 | 4,14 | 4,04 | 4,07 | -0,49% | 627.924,00 |
| 29.06.2026 | 3,92 | 4,09 | 3,91 | 4,09 | 4,34% | 800.486,00 |
| 26.06.2026 | 3,93 | 3,97 | 3,88 | 3,92 | -1,63% | 193.026,00 |
| 25.06.2026 | 3,97 | 4,03 | 3,94 | 3,99 | 0,89% | 826.625,00 |
| 24.06.2026 | 3,83 | 3,98 | 3,80 | 3,95 | 3,95% | 428.499,00 |
| 23.06.2026 | 3,82 | 3,85 | 3,77 | 3,80 | -2,94% | 315.086,00 |
| 22.06.2026 | 3,94 | 3,94 | 3,85 | 3,92 | 0,26% | 312.304,00 |
| 19.06.2026 | 3,92 | 3,97 | 3,91 | 3,91 | -0,51% | 1.249.903,00 |
| 18.06.2026 | 3,91 | 3,94 | 3,87 | 3,93 | 0,26% | 430.086,00 |
| 17.06.2026 | 3,83 | 3,92 | 3,82 | 3,92 | 1,29% | 359.171,00 |
| 16.06.2026 | 3,90 | 3,90 | 3,83 | 3,87 | 0,13% | 344.968,00 |
| 15.06.2026 | 3,89 | 3,97 | 3,86 | 3,86 | 1,45% | 557.512,00 |
| 12.06.2026 | 3,74 | 3,83 | 3,73 | 3,81 | 3,54% | 330.863,00 |
| 11.06.2026 | 3,62 | 3,71 | 3,62 | 3,68 | 1,10% | 217.152,00 |
| 10.06.2026 | 3,61 | 3,66 | 3,59 | 3,64 | 0,41% | 186.635,00 |
| 09.06.2026 | 3,62 | 3,68 | 3,61 | 3,62 | -0,96% | 245.018,00 |
| 08.06.2026 | 3,57 | 3,66 | 3,56 | 3,66 | -0,14% | 253.324,00 |
| 05.06.2026 | 3,75 | 3,75 | 3,64 | 3,66 | -1,88% | 282.042,00 |
| 04.06.2026 | 3,77 | 3,81 | 3,72 | 3,73 | -1,58% | 196.651,00 |
| 03.06.2026 | 3,81 | 3,82 | 3,70 | 3,79 | -1,30% | 359.406,00 |
| 02.06.2026 | 3,75 | 3,84 | 3,75 | 3,84 | 2,95% | 435.847,00 |
| 01.06.2026 | 3,80 | 3,83 | 3,69 | 3,73 | -2,36% | 429.105,00 |
| 29.05.2026 | 3,79 | 3,88 | 3,76 | 3,82 | 0,26% | 671.188,00 |
| 28.05.2026 | 3,79 | 3,82 | 3,74 | 3,81 | 0,93% | 379.711,00 |
| 27.05.2026 | 3,70 | 3,82 | 3,70 | 3,78 | 2,03% | 872.801,00 |
| 26.05.2026 | 3,63 | 3,70 | 3,60 | 3,70 | 1,41% | 679.575,00 |
| 25.05.2026 | 3,69 | 3,70 | 3,64 | 3,65 | 1,49% | - |
| 22.05.2026 | 3,56 | 3,60 | 3,54 | 3,60 | 1,99% | 422.116,00 |
| 21.05.2026 | 3,53 | 3,56 | 3,51 | 3,53 | -0,98% | 533.942,00 |
| 20.05.2026 | 3,49 | 3,62 | 3,48 | 3,56 | 2,01% | 453.164,00 |
| 19.05.2026 | 3,55 | 3,58 | 3,49 | 3,49 | -1,83% | 251.591,00 |
| 18.05.2026 | 3,49 | 3,60 | 3,47 | 3,56 | 0,28% | 294.659,00 |
| 15.05.2026 | 3,62 | 3,64 | 3,49 | 3,55 | -3,68% | 432.084,00 |
| 14.05.2026 | 3,65 | 3,69 | 3,65 | 3,68 | 1,67% | - |
| 13.05.2026 | 3,57 | 3,64 | 3,53 | 3,62 | 2,55% | 297.810,00 |
| 12.05.2026 | 3,56 | 3,64 | 3,52 | 3,53 | -3,42% | 345.842,00 |
| 11.05.2026 | 3,59 | 3,66 | 3,57 | 3,66 | 1,39% | 313.140,00 |
| 08.05.2026 | 3,62 | 3,67 | 3,56 | 3,61 | -0,96% | 422.497,00 |
| 07.05.2026 | 3,56 | 3,67 | 3,56 | 3,64 | 2,82% | 688.953,00 |
| 06.05.2026 | 3,49 | 3,57 | 3,47 | 3,54 | 2,02% | 533.622,00 |
| 05.05.2026 | 3,55 | 3,56 | 3,46 | 3,47 | -1,84% | 345.223,00 |
| 04.05.2026 | 3,45 | 3,59 | 3,44 | 3,54 | 3,51% | 708.298,00 |
| 30.04.2026 | 3,34 | 3,49 | 3,31 | 3,42 | 4,43% | 1.187.083,00 |
| 29.04.2026 | 3,27 | 3,36 | 3,24 | 3,27 | 0,15% | 519.453,00 |
| 28.04.2026 | 3,30 | 3,30 | 3,22 | 3,27 | 0,62% | 473.246,00 |
| 27.04.2026 | 3,26 | 3,32 | 3,24 | 3,25 | 0,15% | 303.781,00 |
| 24.04.2026 | 3,25 | 3,28 | 3,20 | 3,24 | -1,37% | 315.572,00 |
| 23.04.2026 | 3,28 | 3,32 | 3,26 | 3,29 | -0,15% | 538.192,00 |
| 22.04.2026 | 3,33 | 3,34 | 3,26 | 3,29 | -0,15% | 550.876,00 |