7,160€
3,10%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,95 | 7,18 | 6,93 | 7,16 | 3,13% | 18.731,00 |
| 24.04.2025 | 6,80 | 6,96 | 6,72 | 6,95 | 1,80% | 8.357,00 |
| 23.04.2025 | 6,73 | 6,83 | 6,55 | 6,82 | 2,29% | 4.930,00 |
| 22.04.2025 | 6,68 | 6,73 | 6,58 | 6,67 | -0,04% | 7.800,00 |
| 17.04.2025 | 6,59 | 6,76 | 6,57 | 6,67 | 2,42% | 3.861,00 |
| 16.04.2025 | 6,40 | 6,62 | 6,29 | 6,52 | 0,00% | 8.716,00 |
| 15.04.2025 | 6,29 | 6,59 | 6,20 | 6,52 | -37,45% | 32.867,00 |
| 14.04.2025 | 10,77 | 10,82 | 10,31 | 10,42 | -2,98% | 10.889,00 |
| 11.04.2025 | 10,66 | 10,78 | 10,34 | 10,74 | -0,05% | 8.338,00 |
| 10.04.2025 | 10,71 | 10,88 | 10,18 | 10,74 | -0,37% | 3.751,00 |
| 09.04.2025 | 9,76 | 11,05 | 9,69 | 10,78 | 9,72% | 7.234,00 |
| 08.04.2025 | 10,23 | 10,32 | 9,63 | 9,83 | -1,77% | 1.297,00 |
| 07.04.2025 | 9,71 | 10,19 | 9,43 | 10,00 | -0,38% | 2.344,00 |
| 04.04.2025 | 10,48 | 10,59 | 9,98 | 10,04 | -4,26% | 3.869,00 |
| 03.04.2025 | 10,50 | 10,85 | 10,47 | 10,49 | -2,33% | - |
| 02.04.2025 | 10,68 | 10,80 | 10,62 | 10,74 | 0,49% | 735,00 |
| 01.04.2025 | 10,75 | 10,81 | 10,60 | 10,69 | -0,77% | 665,00 |
| 31.03.2025 | 10,55 | 10,84 | 10,39 | 10,77 | 1,41% | 1.497,00 |
| 28.03.2025 | 10,86 | 10,88 | 10,60 | 10,62 | -1,60% | 9.691,00 |
| 27.03.2025 | 10,82 | 10,86 | 10,66 | 10,79 | -0,53% | 3.047,00 |
| 26.03.2025 | 10,94 | 10,97 | 10,80 | 10,85 | -0,87% | 10.716,00 |
| 25.03.2025 | 10,93 | 11,01 | 10,90 | 10,94 | 0,02% | 2.077,00 |
| 24.03.2025 | 11,08 | 11,20 | 10,88 | 10,94 | -0,52% | 8.767,00 |
| 21.03.2025 | 10,91 | 11,05 | 10,84 | 11,00 | 0,66% | 5.940,00 |
| 20.03.2025 | 10,99 | 11,04 | 10,86 | 10,93 | -0,84% | 5.964,00 |
| 19.03.2025 | 10,99 | 11,06 | 10,86 | 11,02 | 0,23% | 16.387,00 |
| 18.03.2025 | 11,01 | 11,06 | 10,95 | 10,99 | -0,18% | 641,00 |
| 17.03.2025 | 11,06 | 11,28 | 10,94 | 11,01 | -0,83% | 4.582,00 |
| 14.03.2025 | 11,42 | 11,60 | 10,95 | 11,11 | -2,12% | 3.971,00 |
| 13.03.2025 | 11,37 | 11,49 | 11,20 | 11,35 | -0,09% | 2.420,00 |
| 12.03.2025 | 11,41 | 11,48 | 11,33 | 11,36 | -0,20% | 3.089,00 |
| 11.03.2025 | 11,41 | 11,50 | 11,25 | 11,38 | 0,22% | 2.511,00 |
| 10.03.2025 | 11,19 | 11,59 | 11,13 | 11,35 | 0,22% | 4.409,00 |
| 07.03.2025 | 10,94 | 11,37 | 10,94 | 11,33 | 3,31% | 872,00 |
| 06.03.2025 | 11,22 | 11,31 | 10,95 | 10,97 | -1,81% | 241,00 |
| 05.03.2025 | 11,17 | 11,41 | 11,02 | 11,17 | 0,72% | 8.220,00 |
| 04.03.2025 | 11,10 | 11,24 | 10,94 | 11,09 | -0,02% | 1.220,00 |
| 03.03.2025 | 11,19 | 11,30 | 11,02 | 11,09 | -0,40% | 4.125,00 |
| 28.02.2025 | 11,04 | 11,21 | 11,02 | 11,14 | 0,29% | 709,00 |
| 27.02.2025 | 11,20 | 11,24 | 11,10 | 11,10 | -0,49% | 867,00 |
| 26.02.2025 | 11,24 | 11,30 | 11,13 | 11,16 | -0,73% | 2.732,00 |
| 25.02.2025 | 11,18 | 11,30 | 11,05 | 11,24 | 0,67% | 4.679,00 |
| 24.02.2025 | 11,07 | 11,34 | 11,02 | 11,17 | 1,57% | 10.524,00 |
| 21.02.2025 | 11,04 | 11,20 | 10,94 | 10,99 | -0,32% | 629,00 |
| 20.02.2025 | 10,88 | 11,04 | 10,85 | 11,03 | 1,54% | 5.153,00 |
| 19.02.2025 | 10,99 | 11,07 | 10,81 | 10,86 | -1,27% | 7.017,00 |
| 18.02.2025 | 10,95 | 11,06 | 10,82 | 11,00 | 0,39% | 5.007,00 |
| 17.02.2025 | 11,04 | 11,12 | 10,90 | 10,96 | -0,59% | 933,00 |
| 14.02.2025 | 10,92 | 11,13 | 10,84 | 11,02 | 1,50% | 15.498,00 |
| 13.02.2025 | 10,92 | 11,00 | 10,81 | 10,86 | -0,78% | 1.278,00 |
| 12.02.2025 | 11,01 | 11,05 | 10,88 | 10,95 | -0,61% | 4.257,00 |
| 11.02.2025 | 11,03 | 11,09 | 10,91 | 11,01 | -0,14% | 4.818,00 |
| 10.02.2025 | 10,89 | 11,07 | 10,83 | 11,03 | 1,64% | 499,00 |
| 07.02.2025 | 10,84 | 10,90 | 10,72 | 10,85 | 0,28% | 5.819,00 |
| 06.02.2025 | 11,06 | 11,10 | 10,76 | 10,82 | -2,01% | 1.278,00 |
| 05.02.2025 | 10,85 | 11,07 | 10,81 | 11,04 | 1,19% | 393,00 |
| 04.02.2025 | 11,03 | 11,06 | 10,83 | 10,91 | -0,82% | 267,00 |
| 03.02.2025 | 10,88 | 11,12 | 10,86 | 11,00 | -0,68% | 2.303,00 |
| 31.01.2025 | 11,44 | 11,45 | 11,06 | 11,08 | -3,25% | 2.161,00 |
| 30.01.2025 | 11,14 | 11,50 | 11,06 | 11,45 | 3,11% | 2.327,00 |
| 29.01.2025 | 11,23 | 11,24 | 10,98 | 11,11 | -0,65% | 260,00 |
| 28.01.2025 | 10,98 | 11,23 | 10,96 | 11,18 | 1,43% | 1.659,00 |
| 27.01.2025 | 11,01 | 11,25 | 10,94 | 11,02 | -0,25% | 1.841,00 |
| 24.01.2025 | 11,45 | 11,49 | 11,01 | 11,05 | -3,39% | 5.024,00 |
| 23.01.2025 | 11,51 | 11,56 | 11,36 | 11,44 | -0,50% | 845,00 |
| 22.01.2025 | 11,54 | 11,63 | 11,34 | 11,49 | -0,45% | 383,00 |
| 21.01.2025 | 11,57 | 11,72 | 11,47 | 11,55 | -0,47% | 1.619,00 |
| 20.01.2025 | 11,49 | 11,65 | 11,43 | 11,60 | 1,02% | 3.483,00 |
| 17.01.2025 | 11,48 | 11,67 | 11,43 | 11,48 | 0,24% | 581,00 |
| 16.01.2025 | 11,68 | 11,80 | 11,44 | 11,46 | -1,38% | 1.643,00 |
| 15.01.2025 | 11,65 | 11,73 | 11,50 | 11,62 | -0,34% | 1.507,00 |
| 14.01.2025 | 11,58 | 11,72 | 11,47 | 11,66 | 0,80% | 566,00 |
| 13.01.2025 | 11,41 | 11,64 | 11,33 | 11,56 | 0,85% | 526,00 |
| 10.01.2025 | 11,30 | 11,55 | 11,28 | 11,47 | 1,26% | 829,00 |
| 09.01.2025 | 11,29 | 11,37 | 11,10 | 11,32 | 0,96% | 441,00 |
| 08.01.2025 | 11,45 | 11,52 | 11,16 | 11,22 | -1,92% | 473,00 |
| 07.01.2025 | 11,37 | 11,68 | 11,35 | 11,44 | 0,51% | 2.435,00 |
| 06.01.2025 | 11,21 | 11,54 | 11,17 | 11,38 | 1,74% | 5.626,00 |
| 03.01.2025 | 11,10 | 11,22 | 11,04 | 11,18 | 0,99% | 699,00 |
| 02.01.2025 | 10,73 | 11,14 | 10,73 | 11,07 | 3,10% | 2.593,00 |
| 30.12.2024 | 10,75 | 10,85 | 10,70 | 10,74 | -0,51% | 2.037,00 |
| 27.12.2024 | 10,67 | 10,94 | 10,66 | 10,80 | -1,42% | 5.685,00 |
| 23.12.2024 | 10,73 | 11,06 | 10,61 | 10,95 | 2,26% | 2.387,00 |
| 20.12.2024 | 10,56 | 10,82 | 10,40 | 10,71 | 0,94% | 2.395,00 |
| 19.12.2024 | 10,55 | 10,70 | 10,53 | 10,61 | 0,40% | 1.151,00 |
| 18.12.2024 | 10,66 | 10,76 | 10,55 | 10,57 | -0,84% | 2.815,00 |
| 17.12.2024 | 10,69 | 10,81 | 10,63 | 10,66 | -0,58% | 1.875,00 |
| 16.12.2024 | 10,98 | 11,00 | 10,70 | 10,72 | -2,48% | 5.786,00 |
| 13.12.2024 | 11,03 | 11,08 | 10,96 | 10,99 | -0,39% | 5.692,00 |
| 12.12.2024 | 11,10 | 11,18 | 11,00 | 11,03 | -0,76% | 813,00 |
| 11.12.2024 | 11,22 | 11,27 | 11,08 | 11,12 | -0,76% | 1.081,00 |
| 10.12.2024 | 11,06 | 11,27 | 11,06 | 11,20 | 0,67% | 637,00 |
| 09.12.2024 | 11,08 | 11,23 | 10,96 | 11,13 | 0,32% | 11.570,00 |
| 06.12.2024 | 11,11 | 11,24 | 11,05 | 11,09 | -0,36% | 870,00 |
| 05.12.2024 | 11,18 | 11,35 | 11,11 | 11,13 | 0,00% | 5.043,00 |
| 04.12.2024 | 11,11 | 11,18 | 10,96 | 11,13 | 0,18% | 17.264,00 |
| 03.12.2024 | 11,10 | 11,29 | 11,07 | 11,11 | 0,16% | 8.201,00 |
| 02.12.2024 | 11,03 | 11,14 | 10,86 | 11,10 | 0,38% | 5.230,00 |
| 29.11.2024 | 11,29 | 11,45 | 11,02 | 11,05 | -0,96% | 3.770,00 |
| 28.11.2024 | 11,30 | 11,39 | 11,16 | 11,16 | -0,84% | 4.884,00 |