20,100€
1,01%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 20,00 | 20,70 | 19,75 | 19,85 | -0,50% | - |
| 12.01.2026 | 20,20 | 20,60 | 19,65 | 19,95 | -2,21% | - |
| 09.01.2026 | 17,30 | 20,50 | 17,10 | 20,40 | 4,62% | 4.808,00 |
| 08.01.2026 | 18,30 | 19,80 | 17,95 | 19,50 | 6,27% | - |
| 07.01.2026 | 19,10 | 19,40 | 18,25 | 18,35 | -3,67% | 518,00 |
| 06.01.2026 | 18,20 | 19,15 | 18,05 | 19,05 | 4,38% | - |
| 05.01.2026 | 18,45 | 19,05 | 18,15 | 18,25 | -0,54% | 742,00 |
| 02.01.2026 | 17,70 | 18,45 | 17,70 | 18,35 | 4,26% | 13.875,00 |
| 30.12.2025 | 17,85 | 18,20 | 17,60 | 17,60 | -1,12% | - |
| 29.12.2025 | 17,70 | 17,85 | 17,55 | 17,80 | 0,85% | - |
| 23.12.2025 | 17,60 | 17,90 | 17,35 | 17,65 | 0,28% | - |
| 22.12.2025 | 17,50 | 18,05 | 17,20 | 17,60 | 1,44% | - |
| 19.12.2025 | 17,55 | 17,70 | 17,30 | 17,35 | -0,57% | - |
| 18.12.2025 | 17,50 | 17,65 | 17,10 | 17,45 | 0,29% | - |
| 17.12.2025 | 17,45 | 17,70 | 17,25 | 17,40 | 0,29% | - |
| 16.12.2025 | 18,30 | 18,35 | 17,25 | 17,35 | -5,45% | - |
| 15.12.2025 | 18,95 | 20,00 | 18,35 | 18,35 | -3,17% | - |
| 12.12.2025 | 19,20 | 19,55 | 18,95 | 18,95 | 1,34% | - |
| 11.12.2025 | 18,35 | 18,75 | 18,25 | 18,70 | 1,91% | - |
| 10.12.2025 | 17,45 | 18,55 | 17,40 | 18,35 | 4,56% | - |
| 09.12.2025 | 17,25 | 18,25 | 17,20 | 17,55 | 1,45% | - |
| 08.12.2025 | 17,70 | 18,00 | 17,15 | 17,30 | -2,54% | - |
| 05.12.2025 | 17,55 | 18,30 | 17,40 | 17,75 | 1,14% | - |
| 04.12.2025 | 18,40 | 18,55 | 17,55 | 17,55 | -3,84% | - |
| 03.12.2025 | 18,30 | 18,70 | 18,10 | 18,25 | -0,27% | - |
| 02.12.2025 | 18,60 | 18,80 | 17,85 | 18,30 | -1,61% | - |
| 01.12.2025 | 18,20 | 18,85 | 17,70 | 18,60 | 2,76% | - |
| 28.11.2025 | 17,75 | 18,40 | 17,75 | 18,10 | 0,56% | - |
| 26.11.2025 | 17,70 | 18,15 | 17,50 | 18,00 | 1,98% | - |
| 25.11.2025 | 17,15 | 17,75 | 17,00 | 17,65 | 3,82% | - |
| 24.11.2025 | 17,45 | 17,60 | 16,70 | 17,00 | -2,30% | - |
| 21.11.2025 | 16,05 | 17,70 | 15,90 | 17,40 | 7,08% | - |
| 20.11.2025 | 16,65 | 16,70 | 16,25 | 16,25 | 0,00% | - |
| 19.11.2025 | 16,65 | 16,80 | 16,25 | 16,25 | -1,52% | - |
| 18.11.2025 | 16,40 | 16,65 | 15,90 | 16,50 | -1,49% | 100,00 |
| 17.11.2025 | 17,40 | 17,50 | 16,75 | 16,75 | -3,74% | - |
| 14.11.2025 | 17,80 | 18,15 | 17,05 | 17,40 | -3,06% | 1.000,00 |
| 13.11.2025 | 17,20 | 17,95 | 16,95 | 17,95 | 4,66% | - |
| 12.11.2025 | 16,90 | 17,50 | 16,90 | 17,15 | 2,08% | - |
| 11.11.2025 | 16,75 | 17,05 | 16,60 | 16,80 | -0,30% | - |
| 10.11.2025 | 16,95 | 17,10 | 16,65 | 16,85 | 2,43% | - |
| 07.11.2025 | 16,70 | 16,70 | 16,20 | 16,45 | -1,79% | - |
| 06.11.2025 | 16,95 | 17,60 | 16,65 | 16,75 | -0,89% | - |
| 05.11.2025 | 16,85 | 17,45 | 16,80 | 16,90 | -1,17% | - |
| 04.11.2025 | 17,40 | 17,50 | 17,05 | 17,10 | -1,16% | - |
| 03.11.2025 | 17,90 | 18,20 | 17,30 | 17,30 | -1,98% | - |
| 31.10.2025 | 18,05 | 18,10 | 17,60 | 17,65 | -2,22% | - |
| 30.10.2025 | 18,40 | 18,60 | 17,60 | 18,05 | -5,25% | - |
| 29.10.2025 | 18,00 | 19,15 | 18,00 | 19,05 | 5,25% | - |
| 28.10.2025 | 19,45 | 19,70 | 17,25 | 18,10 | -12,14% | - |
| 27.10.2025 | 21,20 | 21,30 | 19,45 | 20,60 | -0,96% | - |
| 24.10.2025 | 20,60 | 21,10 | 20,50 | 20,80 | 1,46% | - |
| 23.10.2025 | 19,55 | 21,10 | 19,45 | 20,50 | 3,02% | - |
| 22.10.2025 | 20,20 | 20,30 | 19,35 | 19,90 | -0,50% | - |
| 21.10.2025 | 19,90 | 20,50 | 19,80 | 20,00 | 0,25% | - |
| 20.10.2025 | 20,40 | 20,60 | 19,85 | 19,95 | -1,24% | - |
| 17.10.2025 | 20,30 | 20,60 | 20,00 | 20,20 | -3,35% | - |
| 15.10.2025 | 21,20 | 21,60 | 20,30 | 20,90 | -1,88% | - |
| 14.10.2025 | 20,70 | 21,30 | 19,85 | 21,30 | 2,90% | - |
| 13.10.2025 | 19,40 | 20,90 | 19,35 | 20,70 | 4,81% | - |
| 10.10.2025 | 21,40 | 21,70 | 19,70 | 19,75 | -10,23% | - |
| 09.10.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,46% | - |
| 08.10.2025 | 21,40 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 07.10.2025 | 22,10 | 22,50 | 20,70 | 21,30 | -4,05% | - |
| 06.10.2025 | 22,10 | 22,40 | 21,80 | 22,20 | 1,83% | - |
| 03.10.2025 | 21,50 | 22,00 | 21,30 | 21,80 | 0,00% | - |
| 02.10.2025 | 22,00 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 01.10.2025 | 21,10 | 21,90 | 20,90 | 21,80 | 3,81% | 10,00 |
| 30.09.2025 | 20,60 | 21,10 | 20,50 | 21,00 | 0,96% | - |
| 29.09.2025 | 20,60 | 21,40 | 20,50 | 20,80 | 1,46% | - |
| 26.09.2025 | 19,60 | 20,70 | 19,55 | 20,50 | 4,86% | - |
| 25.09.2025 | 19,95 | 20,20 | 19,55 | 19,55 | -2,01% | - |
| 24.09.2025 | 19,35 | 19,95 | 19,25 | 19,95 | 3,91% | - |
| 23.09.2025 | 19,50 | 20,05 | 19,15 | 19,20 | -2,29% | - |
| 22.09.2025 | 20,50 | 20,60 | 19,65 | 19,65 | -4,61% | - |
| 19.09.2025 | 21,40 | 21,40 | 20,50 | 20,60 | -2,37% | - |
| 18.09.2025 | 21,30 | 21,90 | 21,10 | 21,10 | -0,47% | - |
| 17.09.2025 | 21,40 | 22,10 | 20,90 | 21,20 | -0,93% | - |
| 16.09.2025 | 21,50 | 21,80 | 21,10 | 21,40 | -3,17% | 90,00 |
| 15.09.2025 | 22,60 | 22,90 | 21,90 | 22,10 | -3,49% | - |
| 12.09.2025 | 23,00 | 23,10 | 22,60 | 22,90 | 1,33% | - |
| 11.09.2025 | 21,80 | 23,00 | 21,70 | 22,60 | 3,67% | - |
| 10.09.2025 | 21,70 | 22,30 | 21,50 | 21,80 | 0,93% | - |
| 09.09.2025 | 21,30 | 21,70 | 20,90 | 21,60 | 2,37% | - |
| 08.09.2025 | 21,70 | 21,90 | 20,90 | 21,10 | -2,76% | - |
| 05.09.2025 | 20,80 | 21,90 | 20,40 | 21,70 | 4,83% | - |
| 04.09.2025 | 20,70 | 21,30 | 19,85 | 20,70 | 2,99% | - |
| 03.09.2025 | 20,10 | 20,30 | 19,55 | 20,10 | -0,99% | - |
| 02.09.2025 | 20,30 | 20,30 | 19,70 | 20,30 | 0,50% | - |
| 01.09.2025 | 20,05 | 20,20 | 20,05 | 20,20 | -0,49% | - |
| 29.08.2025 | 19,55 | 20,30 | 19,40 | 20,30 | 3,84% | - |
| 28.08.2025 | 19,80 | 20,00 | 19,25 | 19,55 | -1,76% | - |
| 27.08.2025 | 20,00 | 20,30 | 19,65 | 19,90 | -0,25% | - |
| 26.08.2025 | 19,70 | 20,10 | 19,55 | 19,95 | 1,01% | - |
| 25.08.2025 | 20,00 | 20,00 | 19,30 | 19,75 | 0,00% | - |
| 22.08.2025 | 18,15 | 19,95 | 18,10 | 19,75 | 8,82% | 110,00 |
| 21.08.2025 | 18,30 | 18,45 | 17,90 | 18,15 | -0,55% | - |
| 20.08.2025 | 18,40 | 18,65 | 18,05 | 18,25 | 0,00% | - |
| 19.08.2025 | 18,20 | 18,70 | 18,10 | 18,25 | 0,00% | - |
| 18.08.2025 | 18,35 | 18,55 | 18,05 | 18,25 | 0,00% | - |