15,968€
-0,33%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,16 | 16,30 | 15,72 | 16,08 | 0,36% | - |
| 11.11.2026 | 15,72 | 16,10 | 15,46 | 16,02 | 1,94% | - |
| 10.11.2026 | 15,92 | 16,07 | 15,09 | 15,72 | -0,05% | - |
| 09.11.2026 | 15,88 | 15,88 | 15,45 | 15,72 | 0,53% | 1.500,00 |
| 06.11.2026 | 16,00 | 16,44 | 15,53 | 15,64 | -2,87% | - |
| 05.11.2026 | 16,26 | 16,54 | 15,79 | 16,10 | 0,92% | - |
| 04.11.2026 | 15,62 | 16,34 | 15,54 | 15,96 | 1,08% | 50,00 |
| 03.11.2026 | 16,13 | 16,35 | 15,47 | 15,79 | -2,61% | 40,00 |
| 02.11.2026 | 15,78 | 16,45 | 15,38 | 16,21 | 3,46% | 130,00 |
| 30.10.2026 | 14,44 | 15,90 | 14,40 | 15,67 | 8,99% | 583,00 |
| 29.10.2026 | 14,82 | 15,10 | 14,31 | 14,37 | -2,36% | 62,00 |
| 28.10.2026 | 14,82 | 15,03 | 14,48 | 14,72 | -0,71% | - |
| 27.10.2026 | 14,29 | 14,86 | 14,10 | 14,83 | 3,24% | 218,00 |
| 26.10.2026 | 13,85 | 14,68 | 13,84 | 14,36 | 2,68% | 847,00 |
| 23.10.2026 | 13,82 | 14,17 | 13,62 | 13,99 | 0,49% | - |
| 22.10.2026 | 13,22 | 13,97 | 13,19 | 13,92 | 5,54% | - |
| 21.10.2026 | 13,50 | 13,66 | 13,07 | 13,19 | -2,30% | - |
| 20.10.2026 | 13,54 | 13,62 | 13,28 | 13,50 | -0,24% | - |
| 19.10.2026 | 14,01 | 14,15 | 13,45 | 13,53 | -2,89% | 10,00 |
| 16.10.2026 | 13,87 | 14,22 | 13,57 | 13,93 | 0,96% | 3,00 |
| 15.10.2026 | 13,40 | 14,05 | 13,21 | 13,80 | 2,66% | 9,00 |
| 14.10.2026 | 13,29 | 13,64 | 13,21 | 13,44 | 2,19% | 40,00 |
| 13.10.2026 | 13,21 | 13,35 | 13,09 | 13,16 | -0,87% | - |
| 12.10.2026 | 13,35 | 13,50 | 13,12 | 13,27 | -1,21% | 336,00 |
| 09.10.2026 | 13,93 | 14,19 | 13,36 | 13,43 | -2,79% | 1.138,00 |
| 08.10.2026 | 14,47 | 14,57 | 13,75 | 13,82 | -3,51% | 489,00 |
| 07.10.2026 | 14,41 | 14,68 | 14,09 | 14,32 | -0,33% | 350,00 |
| 06.10.2026 | 14,52 | 14,71 | 14,19 | 14,37 | -1,32% | - |
| 05.10.2026 | 13,88 | 14,85 | 13,83 | 14,56 | 3,06% | 160,00 |
| 02.10.2026 | 14,23 | 14,64 | 13,93 | 14,13 | -0,09% | 351,00 |
| 01.10.2026 | 14,03 | 14,15 | 13,31 | 14,14 | 4,24% | 308,00 |
| 30.09.2026 | 13,67 | 13,80 | 13,38 | 13,57 | -0,26% | 297,00 |
| 29.09.2026 | 14,15 | 14,41 | 13,60 | 13,60 | -4,99% | 384,00 |
| 28.09.2026 | 14,36 | 14,77 | 14,22 | 14,32 | 0,09% | 12,00 |
| 25.09.2026 | 14,32 | 14,79 | 14,11 | 14,30 | -0,16% | 3,00 |
| 24.09.2026 | 14,70 | 15,14 | 14,28 | 14,33 | -3,67% | - |
| 23.09.2026 | 14,74 | 15,08 | 14,73 | 14,87 | 1,10% | - |
| 22.09.2026 | 14,42 | 14,95 | 14,37 | 14,71 | 1,92% | 611,00 |
| 21.09.2026 | 14,73 | 14,78 | 14,26 | 14,43 | -1,16% | 3,00 |
| 18.09.2026 | 14,85 | 15,04 | 14,54 | 14,60 | -1,83% | - |
| 17.09.2026 | 14,94 | 15,09 | 14,80 | 14,87 | 0,08% | - |
| 16.09.2026 | 14,87 | 15,05 | 14,67 | 14,86 | 1,12% | - |
| 15.09.2026 | 14,60 | 14,85 | 14,46 | 14,70 | -0,91% | 1,00 |
| 14.09.2026 | 14,96 | 15,08 | 14,70 | 14,83 | 0,03% | 340,00 |
| 11.09.2026 | 15,01 | 15,25 | 14,82 | 14,83 | -0,03% | - |
| 10.09.2026 | 15,08 | 15,30 | 14,74 | 14,83 | -2,03% | 105,00 |
| 09.09.2026 | 15,39 | 15,67 | 15,06 | 15,14 | -2,32% | 999,00 |
| 08.09.2026 | 14,82 | 15,57 | 14,80 | 15,50 | 4,40% | - |
| 07.09.2026 | 14,90 | 15,18 | 14,83 | 14,85 | -0,25% | 10,00 |
| 04.09.2026 | 14,59 | 15,13 | 14,43 | 14,88 | 2,50% | - |
| 03.09.2026 | 15,25 | 15,34 | 14,50 | 14,52 | -5,30% | 174,00 |
| 02.09.2026 | 14,79 | 15,42 | 14,72 | 15,33 | 3,67% | - |
| 01.09.2026 | 15,01 | 15,10 | 14,67 | 14,79 | -0,03% | - |
| 31.08.2026 | 14,74 | 15,04 | 14,66 | 14,80 | -0,03% | - |
| 28.08.2026 | 14,84 | 15,43 | 14,68 | 14,80 | -0,60% | 138,00 |
| 27.08.2026 | 14,88 | 14,95 | 14,62 | 14,89 | -0,13% | - |
| 26.08.2026 | 14,89 | 15,21 | 14,69 | 14,91 | 1,19% | 15,00 |
| 25.08.2026 | 15,08 | 15,40 | 14,67 | 14,74 | -2,72% | 164,00 |
| 24.08.2026 | 16,05 | 16,32 | 15,07 | 15,15 | -4,04% | 999,00 |
| 21.08.2026 | 15,94 | 16,35 | 15,73 | 15,79 | -0,66% | 83,00 |
| 20.08.2026 | 16,12 | 16,35 | 15,68 | 15,89 | -0,86% | 315,00 |
| 19.08.2026 | 16,08 | 16,55 | 15,72 | 16,03 | 0,36% | 200,00 |
| 18.08.2026 | 16,40 | 16,51 | 15,97 | 15,97 | -2,71% | 1,00 |
| 17.08.2026 | 16,48 | 16,77 | 16,20 | 16,42 | 0,03% | 1,00 |
| 14.08.2026 | 16,52 | 16,76 | 16,22 | 16,41 | -0,82% | 149,00 |
| 13.08.2026 | 16,23 | 16,66 | 16,05 | 16,55 | 2,08% | - |
| 12.08.2026 | 16,54 | 16,78 | 16,11 | 16,21 | -1,52% | - |
| 11.08.2026 | 16,30 | 16,75 | 16,23 | 16,46 | 1,29% | - |
| 10.08.2026 | 16,17 | 16,30 | 15,98 | 16,25 | 0,26% | 100,00 |
| 07.08.2026 | 16,24 | 16,69 | 15,98 | 16,21 | -1,20% | 113,00 |
| 06.08.2026 | 16,25 | 16,81 | 15,93 | 16,40 | 1,08% | 55,00 |
| 05.08.2026 | 16,57 | 16,68 | 16,10 | 16,23 | -1,50% | 100,00 |
| 04.08.2026 | 16,62 | 16,75 | 15,90 | 16,48 | 2,92% | - |
| 03.08.2026 | 16,15 | 16,52 | 15,65 | 16,01 | -0,96% | 32,00 |
| 31.07.2026 | 18,40 | 19,41 | 15,48 | 16,16 | -15,83% | 736,00 |
| 30.07.2026 | 19,38 | 19,49 | 18,84 | 19,20 | -0,39% | - |
| 29.07.2026 | 18,72 | 19,49 | 18,71 | 19,28 | 2,13% | - |
| 28.07.2026 | 19,25 | 19,70 | 18,81 | 18,88 | -2,43% | 2.122,00 |
| 27.07.2026 | 20,51 | 20,73 | 19,20 | 19,35 | -6,32% | - |
| 24.07.2026 | 20,77 | 21,14 | 20,32 | 20,65 | 0,00% | - |
| 23.07.2026 | 21,17 | 21,79 | 20,44 | 20,65 | -1,62% | 46,00 |
| 22.07.2026 | 20,28 | 21,24 | 19,80 | 20,99 | 4,39% | - |
| 21.07.2026 | 19,50 | 20,16 | 19,33 | 20,11 | 3,09% | - |
| 20.07.2026 | 19,19 | 19,66 | 18,80 | 19,51 | 1,11% | - |
| 17.07.2026 | 19,08 | 19,57 | 18,54 | 19,29 | 0,04% | 267,00 |
| 16.07.2026 | 19,07 | 19,66 | 18,72 | 19,28 | 1,07% | 370,00 |
| 15.07.2026 | 19,16 | 19,53 | 18,68 | 19,08 | 1,07% | 112,00 |
| 14.07.2026 | 18,55 | 19,50 | 18,42 | 18,88 | 1,70% | 474,00 |
| 13.07.2026 | 18,07 | 18,99 | 17,91 | 18,56 | 2,27% | 96,00 |
| 10.07.2026 | 17,65 | 18,20 | 17,44 | 18,15 | 3,10% | - |
| 09.07.2026 | 18,42 | 18,88 | 17,41 | 17,60 | -4,58% | 120,00 |
| 08.07.2026 | 18,14 | 19,26 | 17,68 | 18,45 | 3,10% | 195,00 |
| 07.07.2026 | 17,28 | 17,89 | 16,99 | 17,89 | 3,29% | 16,00 |
| 06.07.2026 | 17,54 | 17,80 | 17,00 | 17,32 | -1,13% | 700,00 |
| 03.07.2026 | 17,54 | 17,55 | 17,46 | 17,52 | 1,76% | - |
| 02.07.2026 | 17,20 | 17,87 | 16,94 | 17,22 | 0,29% | 89,00 |
| 01.07.2026 | 17,33 | 17,67 | 16,89 | 17,17 | -0,52% | 2,00 |
| 30.06.2026 | 18,30 | 18,32 | 17,14 | 17,26 | -4,85% | - |
| 29.06.2026 | 19,17 | 19,21 | 17,90 | 18,14 | -3,95% | 17,00 |
| 26.06.2026 | 18,75 | 19,40 | 18,37 | 18,88 | 1,06% | - |