16,087€
1,08%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 16,26 | 16,54 | 15,78 | 16,09 | 0,12% | - |
| 04.11.2026 | 15,63 | 16,18 | 15,53 | 16,07 | 2,67% | - |
| 03.11.2026 | 16,13 | 16,35 | 15,45 | 15,65 | -2,95% | - |
| 02.11.2026 | 15,79 | 16,46 | 15,38 | 16,13 | 2,43% | - |
| 30.10.2026 | 14,44 | 15,90 | 14,32 | 15,74 | 8,84% | - |
| 29.10.2026 | 14,82 | 15,08 | 14,28 | 14,47 | -1,77% | - |
| 28.10.2026 | 14,83 | 15,00 | 14,48 | 14,73 | -1,04% | - |
| 27.10.2026 | 14,30 | 14,88 | 14,26 | 14,88 | 4,27% | - |
| 26.10.2026 | 13,85 | 14,70 | 13,85 | 14,27 | 2,00% | - |
| 23.10.2026 | 13,82 | 14,17 | 13,61 | 13,99 | 0,70% | - |
| 22.10.2026 | 13,22 | 13,98 | 13,14 | 13,89 | 4,58% | - |
| 21.10.2026 | 13,51 | 13,66 | 13,06 | 13,29 | -1,85% | - |
| 20.10.2026 | 13,54 | 13,62 | 13,28 | 13,54 | -0,13% | - |
| 19.10.2026 | 14,01 | 14,15 | 13,43 | 13,55 | -2,13% | - |
| 16.10.2026 | 13,87 | 14,24 | 13,73 | 13,85 | -0,62% | - |
| 15.10.2026 | 13,41 | 14,05 | 13,21 | 13,94 | 3,43% | - |
| 14.10.2026 | 13,29 | 13,64 | 13,21 | 13,47 | 1,62% | - |
| 13.10.2026 | 13,21 | 13,35 | 13,09 | 13,26 | 0,44% | - |
| 12.10.2026 | 13,35 | 13,49 | 13,11 | 13,20 | -0,26% | 5.800,00 |
| 09.10.2026 | 13,93 | 14,19 | 13,24 | 13,24 | -4,87% | 17.600,00 |
| 08.10.2026 | 14,18 | 14,57 | 13,75 | 13,91 | -2,49% | - |
| 07.10.2026 | 14,41 | 14,68 | 14,09 | 14,27 | -0,90% | - |
| 06.10.2026 | 14,52 | 14,69 | 14,19 | 14,40 | -1,04% | - |
| 05.10.2026 | 13,88 | 14,85 | 13,87 | 14,55 | 3,12% | - |
| 02.10.2026 | 14,23 | 14,52 | 13,98 | 14,11 | -0,16% | - |
| 01.10.2026 | 13,75 | 14,22 | 13,30 | 14,13 | 3,16% | - |
| 30.09.2026 | 13,66 | 13,80 | 13,54 | 13,70 | 0,57% | 1.040,00 |
| 29.09.2026 | 14,15 | 14,41 | 13,57 | 13,62 | -3,72% | 80,00 |
| 28.09.2026 | 14,36 | 14,71 | 14,15 | 14,15 | -1,53% | - |
| 25.09.2026 | 14,31 | 14,77 | 14,12 | 14,37 | 0,50% | - |
| 24.09.2026 | 14,70 | 14,98 | 14,27 | 14,30 | -3,18% | - |
| 23.09.2026 | 14,73 | 15,09 | 14,73 | 14,77 | 0,62% | - |
| 22.09.2026 | 14,42 | 14,95 | 14,41 | 14,68 | 1,82% | 720,00 |
| 21.09.2026 | 14,77 | 14,81 | 14,26 | 14,42 | -1,67% | 8.750,00 |
| 18.09.2026 | 14,85 | 15,04 | 14,56 | 14,66 | -1,06% | - |
| 17.09.2026 | 14,94 | 15,09 | 14,75 | 14,82 | -0,19% | - |
| 16.09.2026 | 14,87 | 15,05 | 14,72 | 14,85 | 0,52% | - |
| 15.09.2026 | 14,59 | 14,84 | 14,46 | 14,77 | 0,82% | - |
| 14.09.2026 | 14,96 | 15,08 | 14,65 | 14,65 | -1,08% | - |
| 11.09.2026 | 15,02 | 15,25 | 14,76 | 14,81 | -0,68% | - |
| 10.09.2026 | 15,07 | 15,30 | 14,74 | 14,91 | -0,95% | - |
| 09.09.2026 | 15,39 | 15,66 | 15,03 | 15,05 | -2,06% | 2.015,00 |
| 08.09.2026 | 14,82 | 15,56 | 14,80 | 15,37 | 3,36% | - |
| 07.09.2026 | 14,90 | 14,93 | 14,85 | 14,87 | -0,59% | - |
| 04.09.2026 | 14,59 | 15,13 | 14,42 | 14,96 | 2,64% | - |
| 03.09.2026 | 15,26 | 15,35 | 14,50 | 14,57 | -4,44% | - |
| 02.09.2026 | 14,79 | 15,42 | 14,72 | 15,25 | 3,04% | - |
| 01.09.2026 | 15,01 | 15,07 | 14,67 | 14,80 | -1,35% | - |
| 31.08.2026 | 14,74 | 15,03 | 14,67 | 15,00 | 1,37% | - |
| 28.08.2026 | 14,84 | 15,21 | 14,67 | 14,80 | -0,36% | - |
| 27.08.2026 | 14,88 | 14,93 | 14,61 | 14,85 | -1,26% | - |
| 26.08.2026 | 14,89 | 15,04 | 14,69 | 15,04 | 1,31% | - |
| 25.08.2026 | 15,08 | 15,23 | 14,66 | 14,85 | -2,01% | 4.322,00 |
| 24.08.2026 | 16,05 | 16,22 | 15,07 | 15,15 | -3,84% | - |
| 21.08.2026 | 15,94 | 16,26 | 15,72 | 15,76 | -0,86% | 120,00 |
| 20.08.2026 | 16,12 | 16,27 | 15,67 | 15,90 | -0,63% | - |
| 19.08.2026 | 16,08 | 16,56 | 15,76 | 16,00 | 0,35% | - |
| 18.08.2026 | 16,40 | 16,64 | 15,89 | 15,94 | -2,72% | - |
| 17.08.2026 | 16,48 | 16,60 | 16,20 | 16,39 | -0,53% | - |
| 14.08.2026 | 16,53 | 16,73 | 16,22 | 16,47 | -0,41% | - |
| 13.08.2026 | 16,23 | 16,65 | 16,04 | 16,54 | 1,75% | - |
| 12.08.2026 | 16,54 | 16,78 | 16,11 | 16,26 | -1,75% | - |
| 11.08.2026 | 16,30 | 16,75 | 16,22 | 16,55 | 1,88% | - |
| 10.08.2026 | 16,16 | 16,31 | 15,98 | 16,24 | 0,57% | - |
| 07.08.2026 | 16,23 | 16,62 | 15,97 | 16,15 | -1,52% | - |
| 06.08.2026 | 16,25 | 16,81 | 16,20 | 16,40 | 1,22% | - |
| 05.08.2026 | 16,58 | 16,69 | 16,10 | 16,20 | -2,14% | - |
| 04.08.2026 | 16,62 | 16,70 | 15,88 | 16,56 | 2,38% | 13.500,00 |
| 03.08.2026 | 16,14 | 16,52 | 15,63 | 16,17 | 0,78% | - |
| 31.07.2026 | 18,40 | 19,41 | 15,46 | 16,05 | -16,37% | - |
| 30.07.2026 | 19,39 | 19,49 | 18,97 | 19,19 | -0,70% | - |
| 29.07.2026 | 18,73 | 19,49 | 18,71 | 19,32 | 2,96% | - |
| 28.07.2026 | 19,25 | 19,70 | 18,75 | 18,77 | -1,95% | - |
| 27.07.2026 | 20,50 | 20,73 | 19,09 | 19,14 | -6,37% | - |
| 24.07.2026 | 20,78 | 21,24 | 20,32 | 20,44 | -1,59% | - |
| 23.07.2026 | 21,17 | 21,80 | 20,43 | 20,77 | -1,10% | - |
| 22.07.2026 | 20,28 | 21,24 | 19,79 | 21,00 | 3,83% | - |
| 21.07.2026 | 19,50 | 20,24 | 19,33 | 20,23 | 3,66% | - |
| 20.07.2026 | 19,19 | 19,66 | 18,80 | 19,51 | 1,17% | - |
| 17.07.2026 | 19,07 | 19,57 | 18,68 | 19,29 | 0,51% | - |
| 16.07.2026 | 19,07 | 19,67 | 18,79 | 19,19 | 0,58% | - |
| 15.07.2026 | 19,16 | 19,50 | 18,65 | 19,08 | 0,60% | - |
| 14.07.2026 | 18,55 | 19,32 | 18,50 | 18,97 | 2,06% | - |
| 13.07.2026 | 18,07 | 18,94 | 17,90 | 18,58 | 2,88% | - |
| 10.07.2026 | 17,65 | 18,20 | 17,57 | 18,06 | 2,31% | - |
| 09.07.2026 | 18,43 | 18,87 | 17,40 | 17,66 | -4,06% | - |
| 08.07.2026 | 18,14 | 19,25 | 17,88 | 18,40 | 1,54% | - |
| 07.07.2026 | 17,28 | 18,15 | 17,15 | 18,12 | 5,01% | - |
| 06.07.2026 | 17,54 | 17,70 | 16,98 | 17,26 | -1,68% | 6.520,00 |
| 03.07.2026 | 17,54 | 17,57 | 17,48 | 17,55 | 0,27% | - |
| 02.07.2026 | 17,20 | 17,88 | 17,07 | 17,51 | 1,98% | - |
| 01.07.2026 | 17,32 | 17,45 | 16,90 | 17,17 | -1,05% | - |
| 30.06.2026 | 18,30 | 18,31 | 17,14 | 17,35 | -4,78% | - |
| 29.06.2026 | 19,17 | 19,23 | 17,88 | 18,22 | -4,32% | - |
| 26.06.2026 | 18,75 | 19,40 | 18,40 | 19,04 | 1,18% | - |
| 25.06.2026 | 18,46 | 19,12 | 18,11 | 18,82 | 1,79% | - |
| 24.06.2026 | 18,87 | 19,00 | 18,02 | 18,49 | -1,81% | - |
| 23.06.2026 | 18,80 | 19,32 | 18,57 | 18,83 | -0,09% | - |
| 22.06.2026 | 19,18 | 19,43 | 18,37 | 18,85 | 0,45% | - |
| 19.06.2026 | 19,20 | 19,21 | 18,76 | 18,76 | -2,34% | - |