19,000$
-0,81%
Echtzeit-Aktienkurs Oculis Holding AG
Bid:
Ask:
Aktienkurse zur Oculis Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,15 | 19,15 | 18,94 | 19,00 | -0,81% | 8.545,00 |
| 02.07.2025 | 19,29 | 19,29 | 18,87 | 19,16 | 1,03% | 12.247,00 |
| 01.07.2025 | 19,35 | 19,39 | 18,92 | 18,96 | -2,32% | 30.318,00 |
| 30.06.2025 | 19,60 | 19,60 | 19,11 | 19,41 | 0,44% | 16.275,00 |
| 27.06.2025 | 19,60 | 19,60 | 19,27 | 19,33 | -0,80% | 10.103,00 |
| 26.06.2025 | 19,45 | 19,50 | 19,33 | 19,48 | 0,21% | 15.195,00 |
| 25.06.2025 | 19,67 | 19,67 | 19,40 | 19,44 | -1,57% | 12.257,00 |
| 24.06.2025 | 19,75 | 19,75 | 19,30 | 19,75 | 0,51% | 32.078,00 |
| 23.06.2025 | 19,40 | 19,65 | 19,16 | 19,65 | 2,02% | 12.408,00 |
| 20.06.2025 | 19,22 | 19,48 | 18,98 | 19,26 | -1,13% | 45.000,00 |
| 18.06.2025 | 19,68 | 19,70 | 19,31 | 19,48 | -1,27% | 18.118,00 |
| 17.06.2025 | 19,16 | 19,73 | 19,16 | 19,73 | 2,55% | 10.344,00 |
| 16.06.2025 | 19,22 | 19,32 | 19,13 | 19,24 | 1,16% | 9.518,00 |
| 13.06.2025 | 19,68 | 19,70 | 18,64 | 19,02 | -3,35% | 71.717,00 |
| 12.06.2025 | 19,79 | 19,79 | 19,50 | 19,68 | 0,25% | 19.651,00 |
| 11.06.2025 | 19,81 | 20,00 | 19,45 | 19,63 | -0,81% | 45.459,00 |
| 10.06.2025 | 20,18 | 20,18 | 19,30 | 19,79 | -0,63% | 30.342,00 |
| 09.06.2025 | 20,16 | 20,39 | 19,43 | 19,92 | -0,03% | 65.314,00 |
| 06.06.2025 | 19,80 | 20,14 | 19,66 | 19,92 | 2,05% | 42.605,00 |
| 05.06.2025 | 19,34 | 19,60 | 19,16 | 19,52 | 1,93% | 34.216,00 |
| 04.06.2025 | 19,71 | 19,75 | 19,00 | 19,15 | -1,49% | 34.858,00 |
| 03.06.2025 | 19,29 | 19,50 | 19,15 | 19,44 | 1,14% | 12.452,00 |
| 02.06.2025 | 19,79 | 19,79 | 19,14 | 19,22 | -1,18% | 14.938,00 |
| 30.05.2025 | 19,61 | 19,82 | 19,35 | 19,45 | -0,26% | 39.563,00 |
| 29.05.2025 | 19,83 | 19,83 | 19,40 | 19,50 | -0,51% | 12.230,00 |
| 28.05.2025 | 19,82 | 20,00 | 19,49 | 19,60 | -1,46% | 26.637,00 |
| 27.05.2025 | 19,30 | 20,45 | 19,13 | 19,89 | 4,63% | 66.080,00 |
| 23.05.2025 | 17,95 | 19,50 | 17,79 | 19,01 | 5,91% | 20.283,00 |
| 22.05.2025 | 18,35 | 18,44 | 17,78 | 17,95 | -2,18% | 8.207,00 |
| 21.05.2025 | 17,74 | 18,90 | 17,74 | 18,35 | 4,26% | 17.123,00 |
| 20.05.2025 | 17,81 | 17,91 | 17,33 | 17,60 | -1,29% | 35.123,00 |
| 19.05.2025 | 17,99 | 18,04 | 17,82 | 17,83 | -0,11% | 15.535,00 |
| 16.05.2025 | 18,24 | 18,50 | 17,78 | 17,85 | -2,46% | 11.835,00 |
| 15.05.2025 | 18,00 | 18,47 | 17,28 | 18,30 | 5,90% | 13.237,00 |
| 14.05.2025 | 18,13 | 18,13 | 17,25 | 17,28 | -2,70% | 13.174,00 |
| 13.05.2025 | 17,72 | 17,92 | 17,41 | 17,76 | 0,91% | 49.886,00 |
| 12.05.2025 | 18,40 | 18,48 | 17,57 | 17,60 | -5,27% | 36.508,00 |
| 09.05.2025 | 18,85 | 19,17 | 18,41 | 18,58 | -0,64% | 41.963,00 |
| 08.05.2025 | 18,98 | 19,50 | 18,20 | 18,70 | 1,52% | 39.571,00 |
| 07.05.2025 | 18,36 | 18,43 | 18,01 | 18,42 | 0,60% | 13.325,00 |
| 06.05.2025 | 18,65 | 18,78 | 18,09 | 18,31 | -1,40% | 10.276,00 |
| 05.05.2025 | 19,17 | 19,18 | 18,43 | 18,57 | -1,59% | 39.159,00 |
| 02.05.2025 | 18,21 | 19,19 | 17,89 | 18,87 | 6,43% | 70.617,00 |
| 01.05.2025 | 17,30 | 18,23 | 17,11 | 17,73 | 1,90% | 63.615,00 |
| 30.04.2025 | 17,41 | 17,41 | 17,01 | 17,40 | -0,97% | 19.006,00 |
| 29.04.2025 | 17,57 | 17,65 | 17,35 | 17,57 | -1,62% | 27.273,00 |
| 28.04.2025 | 17,16 | 18,30 | 17,16 | 17,86 | 5,06% | 9.232,00 |
| 25.04.2025 | 18,04 | 18,04 | 16,77 | 17,00 | -5,82% | 63.796,00 |
| 24.04.2025 | 18,16 | 18,38 | 18,00 | 18,05 | 0,89% | 24.743,00 |
| 23.04.2025 | 17,79 | 18,00 | 17,73 | 17,89 | 0,62% | 6.953,00 |
| 22.04.2025 | 18,22 | 18,22 | 17,54 | 17,78 | -1,88% | 12.769,00 |
| 21.04.2025 | 18,28 | 18,28 | 17,76 | 18,12 | -0,82% | 18.519,00 |
| 17.04.2025 | 18,55 | 18,55 | 18,01 | 18,27 | 1,39% | 25.926,00 |
| 16.04.2025 | 17,93 | 18,18 | 17,50 | 18,02 | 0,50% | 28.923,00 |
| 15.04.2025 | 17,35 | 17,95 | 17,35 | 17,93 | 4,49% | 29.524,00 |
| 14.04.2025 | 16,90 | 17,24 | 16,60 | 17,16 | 2,45% | 14.276,00 |
| 11.04.2025 | 16,32 | 16,89 | 16,19 | 16,75 | 3,72% | 48.081,00 |
| 10.04.2025 | 16,29 | 16,29 | 15,40 | 16,15 | -0,49% | 37.664,00 |
| 09.04.2025 | 14,50 | 16,39 | 14,00 | 16,23 | 9,66% | 100.748,00 |
| 08.04.2025 | 15,30 | 15,58 | 14,67 | 14,80 | 2,71% | 51.576,00 |
| 07.04.2025 | 15,50 | 15,50 | 14,04 | 14,41 | -7,03% | 174.238,00 |
| 04.04.2025 | 16,00 | 16,42 | 15,30 | 15,50 | -12,38% | 95.733,00 |
| 03.04.2025 | 18,00 | 18,09 | 17,53 | 17,69 | -3,33% | 36.392,00 |
| 02.04.2025 | 18,48 | 18,69 | 18,18 | 18,30 | -1,93% | 46.221,00 |
| 01.04.2025 | 19,10 | 19,10 | 18,32 | 18,66 | -1,94% | 29.935,00 |
| 31.03.2025 | 19,26 | 19,98 | 18,67 | 19,03 | -0,78% | 33.396,00 |
| 28.03.2025 | 19,45 | 19,92 | 19,00 | 19,18 | -1,13% | 35.765,00 |
| 27.03.2025 | 19,78 | 19,78 | 19,08 | 19,40 | -1,32% | 36.575,00 |
| 26.03.2025 | 19,99 | 20,00 | 19,60 | 19,66 | -0,10% | 29.641,00 |
| 25.03.2025 | 19,76 | 19,99 | 19,43 | 19,68 | 0,36% | 21.472,00 |
| 24.03.2025 | 19,45 | 19,73 | 19,22 | 19,61 | 0,10% | 35.820,00 |
| 21.03.2025 | 19,20 | 19,84 | 19,20 | 19,59 | -0,25% | 51.962,00 |
| 20.03.2025 | 18,99 | 19,81 | 18,88 | 19,64 | 4,80% | 47.863,00 |
| 19.03.2025 | 18,96 | 18,99 | 18,30 | 18,74 | -1,21% | 39.124,00 |
| 18.03.2025 | 18,81 | 18,97 | 18,41 | 18,97 | 0,74% | 30.834,00 |
| 17.03.2025 | 18,65 | 18,90 | 18,65 | 18,83 | 0,40% | 32.733,00 |
| 14.03.2025 | 18,66 | 18,78 | 18,36 | 18,76 | 0,29% | 72.194,00 |
| 13.03.2025 | 18,80 | 19,26 | 18,61 | 18,70 | -0,74% | 41.629,00 |
| 12.03.2025 | 17,49 | 18,90 | 17,49 | 18,84 | 2,45% | 33.026,00 |
| 11.03.2025 | 18,22 | 18,58 | 18,11 | 18,39 | 0,38% | 56.599,00 |
| 10.03.2025 | 18,73 | 18,73 | 18,24 | 18,32 | -2,76% | 49.384,00 |
| 07.03.2025 | 18,74 | 19,22 | 18,69 | 18,84 | 0,69% | 23.438,00 |
| 06.03.2025 | 18,83 | 19,11 | 18,70 | 18,71 | -1,42% | 57.354,00 |
| 05.03.2025 | 19,00 | 19,11 | 18,84 | 18,98 | 5,33% | 53.123,00 |
| 04.03.2025 | 19,42 | 19,42 | 17,92 | 18,02 | -7,78% | 80.638,00 |
| 03.03.2025 | 19,60 | 19,84 | 19,50 | 19,54 | -0,24% | 34.740,00 |
| 28.02.2025 | 19,53 | 19,72 | 19,11 | 19,59 | -0,32% | 38.424,00 |
| 27.02.2025 | 20,50 | 20,57 | 19,65 | 19,65 | -4,43% | 52.864,00 |
| 26.02.2025 | 20,61 | 21,00 | 20,51 | 20,56 | -1,01% | 41.534,00 |
| 25.02.2025 | 20,91 | 21,00 | 20,55 | 20,77 | -0,53% | 38.050,00 |
| 24.02.2025 | 21,40 | 21,40 | 20,84 | 20,88 | -2,48% | 55.368,00 |
| 21.02.2025 | 21,38 | 21,55 | 21,38 | 21,41 | 0,47% | 22.026,00 |
| 20.02.2025 | 21,20 | 21,86 | 20,95 | 21,31 | 0,52% | 86.341,00 |
| 19.02.2025 | 21,21 | 21,30 | 21,15 | 21,20 | -0,19% | 21.121,00 |
| 18.02.2025 | 21,60 | 21,60 | 21,14 | 21,24 | -1,62% | 35.434,00 |
| 14.02.2025 | 21,74 | 21,80 | 21,52 | 21,59 | -0,05% | 103.547,00 |
| 13.02.2025 | 21,12 | 21,80 | 21,12 | 21,60 | 1,50% | 74.346,00 |
| 12.02.2025 | 21,00 | 21,37 | 20,95 | 21,28 | 3,05% | 98.145,00 |
| 11.02.2025 | 21,85 | 21,90 | 19,50 | 20,65 | -5,28% | 97.893,00 |
| 10.02.2025 | 22,10 | 22,19 | 21,77 | 21,80 | -1,58% | 66.917,00 |