Olin Corp.
[WKN: 851936 | ISIN: US6806652052]
Aktienkurse
17,400€ -0,57%
Echtzeit-Aktienkurs Olin Corp.
Bid: Ask:

Aktienkurse zur Olin Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 17,40 17,95 17,40 17,45 -0,29% -
05.06.2025 17,40 17,80 17,15 17,50 -0,85% -
04.06.2025 17,80 17,90 17,50 17,65 -0,56% -
03.06.2025 16,50 17,85 16,45 17,75 5,97% -
02.06.2025 16,40 17,05 16,40 16,75 -1,76% -
30.05.2025 17,60 17,85 16,85 17,05 -3,67% 90,00
29.05.2025 17,90 18,25 17,50 17,70 0,28% -
28.05.2025 18,00 18,20 17,60 17,65 -2,22% -
27.05.2025 17,15 18,15 17,15 18,05 4,94% -
26.05.2025 17,10 17,35 17,10 17,20 0,88% -
23.05.2025 17,30 17,35 16,80 17,05 -1,73% -
22.05.2025 17,20 17,50 17,10 17,35 0,29% -
21.05.2025 17,70 17,95 17,25 17,30 -4,68% -
20.05.2025 18,35 18,55 18,05 18,15 -1,09% -
19.05.2025 18,50 18,75 18,10 18,35 -3,17% -
16.05.2025 18,80 19,05 18,55 18,95 0,53% -
15.05.2025 19,45 19,45 18,65 18,85 -4,56% -
14.05.2025 20,15 20,25 19,35 19,75 -1,74% -
13.05.2025 20,40 21,00 20,10 20,10 -2,90% -
12.05.2025 19,20 21,40 19,20 20,70 9,23% -
09.05.2025 19,05 19,40 18,85 18,95 -0,52% -
08.05.2025 18,15 19,25 18,10 19,05 5,54% -
07.05.2025 18,10 18,40 17,75 18,05 0,28% -
06.05.2025 18,00 18,35 17,60 18,00 -1,37% -
05.05.2025 19,20 19,55 18,25 18,25 -7,12% -
02.05.2025 19,60 20,15 18,35 19,65 2,88% -
30.04.2025 19,35 19,45 18,55 19,10 -1,29% -
29.04.2025 19,25 19,65 19,00 19,35 1,04% -
28.04.2025 19,00 19,70 18,90 19,15 -1,03% -
25.04.2025 19,40 19,65 19,15 19,35 -1,02% -
24.04.2025 18,55 19,70 18,45 19,55 4,83% -
23.04.2025 19,25 20,05 18,55 18,65 -1,32% -
22.04.2025 18,10 19,05 18,05 18,90 3,00% -
17.04.2025 18,10 18,65 17,65 18,35 2,80% -
16.04.2025 17,65 18,25 17,55 17,85 -0,56% -
15.04.2025 18,35 18,70 17,75 17,95 -2,18% -
14.04.2025 18,05 18,80 17,95 18,35 1,66% -
11.04.2025 17,55 18,20 16,75 18,05 2,85% -
10.04.2025 19,95 20,10 17,00 17,55 -12,69% -
09.04.2025 15,90 20,30 15,85 20,10 22,94% -
08.04.2025 17,80 18,65 16,10 16,35 -6,84% -
07.04.2025 17,70 18,55 16,70 17,55 -4,39% -
04.04.2025 19,84 19,94 17,61 18,36 -8,14% -
03.04.2025 22,05 22,10 19,87 19,98 -12,19% -
02.04.2025 21,97 22,78 21,66 22,76 4,24% -
01.04.2025 22,34 22,44 21,66 21,83 -2,54% -
31.03.2025 22,67 22,70 22,08 22,40 -1,17% 550,00
28.03.2025 23,38 23,75 22,20 22,67 -2,51% -
27.03.2025 22,55 23,49 22,09 23,25 1,94% -
26.03.2025 22,90 23,16 22,65 22,81 0,35% -
25.03.2025 23,46 23,50 22,64 22,73 -1,91% -
24.03.2025 23,23 23,76 22,90 23,17 1,88% -
21.03.2025 22,96 23,19 22,40 22,74 -0,41% -
20.03.2025 23,44 23,54 22,48 22,83 -0,87% -
19.03.2025 22,98 23,63 22,75 23,03 0,06% -
18.03.2025 22,78 23,09 22,56 23,02 1,59% -
17.03.2025 22,56 23,06 22,36 22,66 0,20% 20,00
14.03.2025 22,00 22,79 21,88 22,62 3,15% -
13.03.2025 21,47 22,29 21,41 21,93 2,74% -
12.03.2025 22,65 22,84 21,30 21,34 -4,96% -
11.03.2025 22,23 22,62 21,46 22,45 -0,23% -
10.03.2025 22,43 23,07 22,01 22,51 0,10% -
07.03.2025 23,07 23,11 22,09 22,48 -2,29% -
06.03.2025 23,13 23,50 22,57 23,01 -1,35% -
05.03.2025 22,29 23,34 21,93 23,33 4,89% -
04.03.2025 22,80 22,80 21,86 22,24 -2,55% -
03.03.2025 24,17 24,83 22,82 22,82 -6,74% -
28.02.2025 24,11 24,65 24,06 24,47 1,54% -
27.02.2025 24,62 24,66 23,45 24,10 -2,04% -
26.02.2025 25,43 25,61 24,59 24,60 -2,87% 100,00
25.02.2025 25,35 25,85 25,21 25,33 -0,15% -
24.02.2025 25,69 26,18 25,15 25,37 -1,20% -
21.02.2025 26,27 26,59 25,59 25,67 -2,20% -
20.02.2025 26,48 26,80 26,02 26,25 -1,22% -
19.02.2025 27,15 27,23 26,04 26,58 -2,19% -
18.02.2025 26,53 27,36 26,42 27,17 2,61% -
17.02.2025 26,42 26,50 26,39 26,48 0,44% -
14.02.2025 26,69 27,24 26,36 26,36 -1,13% -
13.02.2025 26,74 27,06 26,37 26,67 -1,02% -
12.02.2025 27,61 27,61 26,76 26,94 -2,42% -
11.02.2025 27,25 27,79 26,81 27,61 1,07% -
10.02.2025 27,41 27,83 27,14 27,32 -0,09% -
07.02.2025 27,42 27,71 26,68 27,34 -0,23% -
06.02.2025 25,75 27,65 25,75 27,40 6,76% -
05.02.2025 26,59 26,81 25,47 25,67 -3,88% -
04.02.2025 26,90 27,24 26,27 26,71 -0,95% -
03.02.2025 28,17 28,31 26,51 26,96 -4,52% -
31.01.2025 28,30 29,56 27,67 28,24 -8,50% -
30.01.2025 31,40 31,55 30,43 30,86 -1,58% -
29.01.2025 31,22 31,62 31,09 31,35 0,34% -
28.01.2025 31,62 32,27 31,19 31,25 -1,04% -
27.01.2025 31,05 31,73 30,68 31,58 1,32% -
24.01.2025 31,96 32,02 31,04 31,16 -2,87% -
23.01.2025 32,24 32,53 31,96 32,09 -0,43% -
22.01.2025 33,07 33,30 32,14 32,22 -2,37% -
21.01.2025 32,64 33,40 32,60 33,01 1,43% -
20.01.2025 32,77 32,80 32,51 32,54 -0,92% -
17.01.2025 32,59 33,27 32,57 32,84 1,00% -
16.01.2025 32,62 32,65 31,94 32,52 -0,08% -
15.01.2025 31,78 32,79 31,73 32,54 2,44% -