10,820€
-2,01%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 11,06 | 11,10 | 10,76 | 10,82 | -1,99% | 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 |
| 27.11.2024 | 11,09 | 11,31 | 11,01 | 11,26 | 2,02% | 2.111,00 |
| 26.11.2024 | 11,24 | 11,32 | 11,00 | 11,03 | -2,26% | 2.632,00 |
| 25.11.2024 | 11,40 | 11,55 | 11,15 | 11,29 | -0,40% | 5.435,00 |
| 22.11.2024 | 11,16 | 11,46 | 11,11 | 11,33 | 1,43% | 6.193,00 |
| 21.11.2024 | 10,75 | 11,22 | 10,75 | 11,17 | 3,43% | 9.395,00 |
| 20.11.2024 | 11,00 | 11,17 | 10,68 | 10,80 | -1,23% | 3.487,00 |
| 19.11.2024 | 11,06 | 11,12 | 10,73 | 10,94 | -0,61% | 15.571,00 |
| 18.11.2024 | 11,25 | 11,34 | 10,94 | 11,01 | -1,89% | 10.225,00 |
| 15.11.2024 | 11,22 | 11,45 | 11,11 | 11,22 | -0,16% | 8.820,00 |
| 14.11.2024 | 10,86 | 11,37 | 10,69 | 11,24 | 2,39% | 3.645,00 |
| 13.11.2024 | 10,99 | 11,41 | 10,93 | 10,97 | -0,84% | 1.985,00 |
| 12.11.2024 | 10,59 | 11,48 | 10,59 | 11,07 | 3,63% | 18.413,00 |
| 11.11.2024 | 10,75 | 10,85 | 10,67 | 10,68 | -0,47% | 3.012,00 |
| 08.11.2024 | 10,75 | 10,79 | 10,50 | 10,73 | -0,46% | 764,00 |
| 07.11.2024 | 10,95 | 10,98 | 10,64 | 10,78 | -1,26% | 1.398,00 |
| 06.11.2024 | 11,01 | 11,21 | 10,81 | 10,92 | -0,73% | 3.244,00 |
| 05.11.2024 | 11,06 | 11,34 | 10,79 | 11,00 | -0,29% | 7.195,00 |
| 04.11.2024 | 10,87 | 11,27 | 10,79 | 11,03 | 1,99% | 2.218,00 |
| 01.11.2024 | 11,13 | 11,19 | 10,45 | 10,81 | -2,96% | 5.881,00 |
| 31.10.2024 | 11,24 | 11,38 | 11,10 | 11,14 | -1,28% | 2.012,00 |
| 30.10.2024 | 11,38 | 11,41 | 11,13 | 11,29 | -0,97% | 5.944,00 |
| 29.10.2024 | 11,49 | 11,70 | 11,24 | 11,40 | -0,65% | 26.875,00 |
| 28.10.2024 | 11,13 | 11,64 | 10,96 | 11,47 | -56,38% | 55.180,00 |
| 25.10.2024 | 25,89 | 26,50 | 25,64 | 26,30 | 1,58% | 6.854,00 |
| 24.10.2024 | 25,57 | 25,92 | 25,52 | 25,89 | 1,45% | 4.174,00 |
| 23.10.2024 | 25,67 | 25,83 | 25,21 | 25,52 | -0,56% | 4.037,00 |
| 22.10.2024 | 25,45 | 25,68 | 25,16 | 25,67 | 1,38% | 3.461,00 |
| 21.10.2024 | 25,43 | 26,06 | 25,16 | 25,32 | 0,06% | 6.154,00 |
| 18.10.2024 | 25,14 | 25,79 | 24,79 | 25,30 | 0,70% | 3.067,00 |
| 17.10.2024 | 25,02 | 25,18 | 24,70 | 25,13 | 0,60% | 1.174,00 |
| 16.10.2024 | 25,93 | 25,93 | 23,94 | 24,98 | -3,74% | 9.463,00 |
| 15.10.2024 | 26,97 | 27,32 | 25,42 | 25,95 | -3,82% | 4.573,00 |
| 14.10.2024 | 27,08 | 27,31 | 26,78 | 26,98 | -0,42% | 993,00 |
| 11.10.2024 | 26,11 | 27,11 | 26,02 | 27,09 | 3,67% | 1.394,00 |
| 10.10.2024 | 26,09 | 26,15 | 25,94 | 26,13 | -0,11% | 380,00 |
| 09.10.2024 | 26,11 | 26,21 | 25,86 | 26,16 | 0,81% | 333,00 |
| 08.10.2024 | 26,06 | 26,17 | 25,81 | 25,95 | -0,73% | 216,00 |
| 07.10.2024 | 26,52 | 26,65 | 26,07 | 26,14 | -1,69% | 1.186,00 |
| 04.10.2024 | 26,20 | 26,59 | 26,14 | 26,59 | 1,64% | 3.295,00 |
| 03.10.2024 | 25,99 | 26,32 | 25,87 | 26,16 | 0,11% | 64,00 |
| 02.10.2024 | 26,45 | 26,50 | 26,04 | 26,13 | -1,27% | 81,00 |
| 01.10.2024 | 25,64 | 26,48 | 25,53 | 26,47 | 3,22% | 1.150,00 |
| 30.09.2024 | 25,76 | 25,76 | 25,34 | 25,64 | 0,21% | 1.640,00 |
| 27.09.2024 | 25,74 | 25,97 | 25,57 | 25,59 | -0,72% | 754,00 |
| 26.09.2024 | 26,11 | 26,28 | 25,39 | 25,77 | -0,25% | 414,00 |
| 25.09.2024 | 26,17 | 26,30 | 25,81 | 25,84 | -1,77% | 1.422,00 |
| 24.09.2024 | 26,06 | 26,42 | 25,93 | 26,30 | 1,27% | 2.283,00 |
| 23.09.2024 | 26,33 | 26,33 | 25,91 | 25,97 | -1,18% | 366,00 |
| 20.09.2024 | 26,48 | 26,61 | 26,15 | 26,28 | -1,05% | - |
| 19.09.2024 | 26,81 | 26,85 | 26,37 | 26,56 | -0,51% | 216,00 |
| 18.09.2024 | 26,84 | 27,07 | 26,19 | 26,70 | -0,47% | 560,00 |
| 17.09.2024 | 26,67 | 26,93 | 26,52 | 26,82 | 0,51% | 276,00 |
| 16.09.2024 | 27,08 | 27,16 | 26,53 | 26,69 | -1,42% | 1.384,00 |
| 13.09.2024 | 26,67 | 27,25 | 26,60 | 27,07 | 1,46% | 922,00 |