3,659€
1,47%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,62 | 3,68 | 3,61 | 3,65 | 1,02% | 5.436,00 |
| 04.05.2026 | 3,62 | 3,69 | 3,60 | 3,61 | 0,03% | 13.432,00 |
| 30.04.2026 | 3,64 | 3,67 | 3,59 | 3,61 | -1,20% | 4.500,00 |
| 29.04.2026 | 3,62 | 3,69 | 3,59 | 3,65 | 1,16% | 154,00 |
| 28.04.2026 | 3,56 | 3,67 | 3,56 | 3,61 | 1,35% | 1.518,00 |
| 27.04.2026 | 3,63 | 3,67 | 3,53 | 3,56 | -2,25% | 15.511,00 |
| 24.04.2026 | 3,63 | 3,70 | 3,60 | 3,65 | 0,61% | 20.605,00 |
| 23.04.2026 | 3,64 | 3,67 | 3,60 | 3,62 | -0,77% | 70.156,00 |
| 22.04.2026 | 3,59 | 3,67 | 3,59 | 3,65 | 2,53% | 21.786,00 |
| 21.04.2026 | 3,55 | 3,65 | 3,54 | 3,56 | 0,56% | 3.366,00 |
| 20.04.2026 | 3,58 | 3,59 | 3,51 | 3,54 | -2,07% | 36.110,00 |
| 17.04.2026 | 3,65 | 3,69 | 3,53 | 3,62 | -0,74% | 2.655,00 |
| 16.04.2026 | 3,68 | 3,71 | 3,64 | 3,64 | -0,65% | 1.079,00 |
| 15.04.2026 | 3,64 | 3,68 | 3,63 | 3,67 | 0,41% | 370,00 |
| 14.04.2026 | 3,69 | 3,72 | 3,65 | 3,65 | -1,54% | 1.719,00 |
| 13.04.2026 | 3,59 | 3,71 | 3,59 | 3,71 | 2,18% | - |
| 10.04.2026 | 3,56 | 3,65 | 3,52 | 3,63 | 2,40% | 12.525,00 |
| 09.04.2026 | 3,49 | 3,57 | 3,44 | 3,55 | 1,05% | 2.142,00 |
| 08.04.2026 | 3,67 | 3,68 | 3,42 | 3,51 | -1,38% | 5.604,00 |
| 07.04.2026 | 3,40 | 3,57 | 3,40 | 3,56 | 4,31% | 2.572,00 |
| 02.04.2026 | 3,38 | 3,45 | 3,31 | 3,41 | -0,99% | 745,00 |
| 01.04.2026 | 3,51 | 3,53 | 3,41 | 3,45 | -1,49% | 11.596,00 |
| 31.03.2026 | 3,44 | 3,54 | 3,41 | 3,50 | 2,22% | 9.395,00 |
| 30.03.2026 | 3,35 | 3,50 | 3,34 | 3,42 | 2,70% | 3.234,00 |
| 27.03.2026 | 3,33 | 3,41 | 3,26 | 3,33 | 0,45% | 744,00 |
| 26.03.2026 | 3,25 | 3,43 | 3,25 | 3,32 | 1,97% | 18.972,00 |
| 25.03.2026 | 3,23 | 3,30 | 3,21 | 3,25 | 0,93% | 10.942,00 |
| 24.03.2026 | 3,17 | 3,23 | 3,14 | 3,22 | 1,03% | 2.889,00 |
| 23.03.2026 | 3,04 | 3,24 | 3,02 | 3,19 | 3,74% | 4.292,00 |
| 20.03.2026 | 3,13 | 3,15 | 3,06 | 3,07 | -2,07% | 7.405,00 |
| 19.03.2026 | 3,30 | 3,34 | 3,03 | 3,14 | -5,19% | 14.400,00 |
| 18.03.2026 | 3,51 | 3,53 | 3,30 | 3,31 | -4,94% | 4.803,00 |
| 17.03.2026 | 3,35 | 3,53 | 3,35 | 3,48 | 2,41% | 5.902,00 |
| 16.03.2026 | 3,78 | 3,93 | 3,35 | 3,40 | -9,69% | 13.144,00 |
| 13.03.2026 | 3,71 | 3,87 | 3,67 | 3,77 | 1,48% | 19.626,00 |
| 12.03.2026 | 3,60 | 3,76 | 3,60 | 3,71 | 2,34% | 15.203,00 |
| 11.03.2026 | 3,68 | 3,69 | 3,61 | 3,63 | -1,39% | 173,00 |
| 10.03.2026 | 3,72 | 3,75 | 3,60 | 3,68 | -1,61% | 9.672,00 |
| 09.03.2026 | 3,54 | 3,76 | 3,53 | 3,74 | 2,86% | 3.502,00 |
| 06.03.2026 | 3,59 | 3,65 | 3,54 | 3,63 | 1,59% | 3.462,00 |
| 05.03.2026 | 3,66 | 3,67 | 3,55 | 3,58 | -2,59% | - |
| 04.03.2026 | 3,56 | 3,68 | 3,53 | 3,67 | 2,48% | 2.851,00 |
| 03.03.2026 | 3,52 | 3,60 | 3,46 | 3,58 | 0,93% | 6.944,00 |
| 02.03.2026 | 3,55 | 3,60 | 3,50 | 3,55 | -1,53% | 7.112,00 |
| 27.02.2026 | 3,62 | 3,62 | 3,54 | 3,60 | -0,39% | 2.651,00 |
| 26.02.2026 | 3,61 | 3,62 | 3,54 | 3,62 | 0,06% | 13.350,00 |
| 25.02.2026 | 3,52 | 3,62 | 3,51 | 3,62 | 2,76% | 87,00 |
| 24.02.2026 | 3,51 | 3,60 | 3,50 | 3,52 | 0,23% | 15.531,00 |
| 23.02.2026 | 3,46 | 3,57 | 3,46 | 3,51 | 1,42% | 187,00 |
| 20.02.2026 | 3,49 | 3,53 | 3,45 | 3,46 | -0,69% | 4.485,00 |
| 19.02.2026 | 3,58 | 3,59 | 3,47 | 3,49 | -2,52% | 6.517,00 |
| 18.02.2026 | 3,64 | 3,64 | 3,55 | 3,58 | -1,73% | 24,00 |
| 17.02.2026 | 3,64 | 3,68 | 3,58 | 3,64 | -0,38% | 100,00 |
| 16.02.2026 | 3,61 | 3,65 | 3,53 | 3,65 | 1,44% | 9.124,00 |
| 13.02.2026 | 3,60 | 3,63 | 3,50 | 3,60 | -0,63% | 11.617,00 |
| 12.02.2026 | 3,70 | 3,73 | 3,59 | 3,62 | -1,97% | 3.362,00 |
| 11.02.2026 | 3,81 | 3,84 | 3,66 | 3,70 | -2,56% | 9.534,00 |
| 10.02.2026 | 3,80 | 3,85 | 3,79 | 3,79 | -0,34% | 13.602,00 |
| 09.02.2026 | 3,70 | 3,84 | 3,68 | 3,81 | 3,39% | 8.923,00 |
| 06.02.2026 | 3,51 | 3,68 | 3,50 | 3,68 | 4,87% | 5.874,00 |
| 05.02.2026 | 3,55 | 3,57 | 3,50 | 3,51 | -0,90% | 6.890,00 |
| 04.02.2026 | 3,50 | 3,55 | 3,48 | 3,54 | 1,23% | 12.632,00 |
| 03.02.2026 | 3,47 | 3,50 | 3,41 | 3,50 | 1,89% | 1.147,00 |
| 02.02.2026 | 3,34 | 3,44 | 3,34 | 3,44 | 1,99% | 2.698,00 |
| 30.01.2026 | 3,30 | 3,42 | 3,20 | 3,37 | 2,06% | 10.048,00 |
| 29.01.2026 | 3,34 | 3,38 | 3,25 | 3,30 | -0,93% | 1.893,00 |
| 28.01.2026 | 3,47 | 3,47 | 3,33 | 3,33 | -3,53% | 2.951,00 |
| 27.01.2026 | 3,52 | 3,53 | 3,45 | 3,45 | -1,79% | 7.923,00 |
| 26.01.2026 | 3,43 | 3,53 | 3,43 | 3,52 | 2,42% | 2.742,00 |
| 23.01.2026 | 3,50 | 3,56 | 3,43 | 3,43 | -1,97% | 5.207,00 |
| 22.01.2026 | 3,44 | 3,56 | 3,43 | 3,50 | 1,95% | 5.582,00 |
| 21.01.2026 | 3,35 | 3,47 | 3,23 | 3,44 | 2,94% | 9.260,00 |
| 20.01.2026 | 3,55 | 3,85 | 3,29 | 3,34 | -8,12% | 26.322,00 |
| 19.01.2026 | 3,01 | 3,64 | 3,01 | 3,63 | 19,08% | 87.247,00 |
| 16.01.2026 | 3,07 | 3,09 | 3,02 | 3,05 | 0,43% | 1.821,00 |
| 15.01.2026 | 3,23 | 3,23 | 3,03 | 3,04 | -5,42% | 10.169,00 |
| 14.01.2026 | 3,17 | 3,21 | 3,13 | 3,21 | 1,26% | 1.952,00 |
| 13.01.2026 | 3,16 | 3,25 | 3,13 | 3,17 | 0,22% | 13.867,00 |
| 12.01.2026 | 3,05 | 3,17 | 3,04 | 3,16 | 3,53% | 6.707,00 |
| 09.01.2026 | 3,07 | 3,08 | 3,02 | 3,06 | -0,65% | 10.034,00 |
| 08.01.2026 | 3,01 | 3,08 | 2,98 | 3,08 | 1,85% | 6.000,00 |
| 07.01.2026 | 3,05 | 3,07 | 3,01 | 3,02 | -1,15% | 6.582,00 |
| 06.01.2026 | 3,14 | 3,14 | 3,04 | 3,06 | -2,71% | 5.551,00 |
| 05.01.2026 | 3,11 | 3,20 | 3,06 | 3,14 | 1,72% | 35.768,00 |
| 02.01.2026 | 3,03 | 3,09 | 3,02 | 3,09 | 2,35% | 2.312,00 |
| 30.12.2025 | 3,00 | 3,04 | 2,98 | 3,02 | 0,57% | 1.288,00 |
| 29.12.2025 | 3,03 | 3,09 | 2,98 | 3,00 | -1,61% | 3.048,00 |
| 23.12.2025 | 3,09 | 3,10 | 3,01 | 3,05 | -1,80% | 7.848,00 |
| 22.12.2025 | 2,98 | 3,12 | 2,96 | 3,10 | 4,69% | 5.087,00 |
| 19.12.2025 | 2,95 | 3,02 | 2,90 | 2,97 | 0,51% | 8.720,00 |
| 18.12.2025 | 3,01 | 3,01 | 2,94 | 2,95 | -1,57% | 8.220,00 |
| 17.12.2025 | 2,90 | 3,11 | 2,85 | 3,00 | 3,52% | 6.624,00 |
| 16.12.2025 | 2,90 | 2,96 | 2,86 | 2,90 | -1,56% | 9.015,00 |
| 15.12.2025 | 2,95 | 3,04 | 2,89 | 2,94 | 0,10% | 6.450,00 |
| 12.12.2025 | 2,88 | 2,95 | 2,86 | 2,94 | 2,23% | 11.724,00 |
| 11.12.2025 | 2,65 | 2,98 | 2,65 | 2,87 | 8,13% | 3.987,00 |
| 10.12.2025 | 2,80 | 2,82 | 2,55 | 2,66 | -5,00% | 15.065,00 |
| 09.12.2025 | 3,37 | 3,45 | 2,72 | 2,80 | -16,68% | 19.545,00 |
| 08.12.2025 | 3,43 | 3,44 | 3,34 | 3,36 | -2,18% | 84,00 |
| 05.12.2025 | 3,43 | 3,51 | 3,41 | 3,43 | 0,38% | - |