7,503€
-2,37%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,60 | 7,60 | 7,33 | 7,51 | -2,24% | 9.794,00 |
| 05.06.2025 | 7,76 | 7,80 | 7,65 | 7,69 | -1,00% | 5.434,00 |
| 04.06.2025 | 7,69 | 7,78 | 7,68 | 7,76 | 1,17% | 600,00 |
| 03.06.2025 | 7,75 | 7,76 | 7,61 | 7,67 | -1,35% | 4.901,00 |
| 02.06.2025 | 7,68 | 7,78 | 7,60 | 7,78 | 0,97% | 2.708,00 |
| 30.05.2025 | 7,72 | 7,76 | 7,63 | 7,70 | -0,06% | 4.092,00 |
| 29.05.2025 | 7,98 | 8,00 | 7,67 | 7,71 | -2,59% | 8.895,00 |
| 28.05.2025 | 7,74 | 7,97 | 7,74 | 7,91 | 1,90% | 3.170,00 |
| 27.05.2025 | 7,67 | 7,79 | 7,65 | 7,77 | 1,07% | 3.506,00 |
| 26.05.2025 | 7,79 | 7,83 | 7,67 | 7,68 | 0,00% | 1.636,00 |
| 23.05.2025 | 7,71 | 7,81 | 7,62 | 7,68 | -0,36% | 5.304,00 |
| 22.05.2025 | 7,68 | 7,78 | 7,56 | 7,71 | 0,78% | 4.538,00 |
| 21.05.2025 | 7,54 | 7,69 | 7,51 | 7,65 | 1,29% | 1.568,00 |
| 20.05.2025 | 7,48 | 7,58 | 7,42 | 7,55 | 0,70% | 3.495,00 |
| 19.05.2025 | 7,59 | 7,63 | 7,46 | 7,50 | -1,83% | 5.187,00 |
| 16.05.2025 | 7,62 | 7,66 | 7,55 | 7,64 | 0,33% | 8.159,00 |
| 15.05.2025 | 7,43 | 7,72 | 7,43 | 7,62 | 0,86% | 5.330,00 |
| 14.05.2025 | 7,51 | 7,74 | 7,48 | 7,55 | 0,63% | 7.530,00 |
| 13.05.2025 | 7,36 | 7,57 | 7,36 | 7,50 | 1,39% | 8.135,00 |
| 12.05.2025 | 7,52 | 7,56 | 7,35 | 7,40 | -0,64% | 18.581,00 |
| 09.05.2025 | 7,59 | 7,62 | 7,27 | 7,45 | -1,59% | 17.002,00 |
| 08.05.2025 | 7,57 | 7,65 | 7,47 | 7,57 | -0,30% | 7.498,00 |
| 07.05.2025 | 7,47 | 7,63 | 7,40 | 7,59 | 2,39% | 8.295,00 |
| 06.05.2025 | 7,44 | 7,49 | 7,39 | 7,41 | -0,57% | 3.626,00 |
| 05.05.2025 | 7,44 | 7,50 | 7,35 | 7,46 | 0,07% | 2.726,00 |
| 02.05.2025 | 7,38 | 7,49 | 7,34 | 7,45 | 0,91% | 3.489,00 |
| 30.04.2025 | 7,53 | 7,55 | 7,14 | 7,38 | -2,06% | 15.860,00 |
| 29.04.2025 | 7,36 | 7,55 | 7,33 | 7,54 | 2,45% | 5.204,00 |
| 28.04.2025 | 7,17 | 7,38 | 7,11 | 7,36 | 2,72% | 9.671,00 |
| 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 |