11,403€
3,00%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 11,14 | 11,41 | 11,07 | 11,40 | 3,00% | 270,00 |
| 29.01.2025 | 11,21 | 11,21 | 11,07 | 11,07 | -0,40% | - |
| 28.01.2025 | 10,94 | 11,12 | 10,94 | 11,12 | 1,14% | 900,00 |
| 27.01.2025 | 10,94 | 10,99 | 10,94 | 10,99 | -0,77% | - |
| 24.01.2025 | 11,41 | 11,41 | 11,08 | 11,08 | -2,68% | - |
| 23.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,96% | - |
| 22.01.2025 | 11,50 | 11,50 | 11,49 | 11,49 | -1,08% | - |
| 21.01.2025 | 11,52 | 11,62 | 11,52 | 11,62 | 0,96% | - |
| 20.01.2025 | 11,45 | 11,51 | 11,45 | 11,51 | -0,43% | 200,00 |
| 17.01.2025 | 11,44 | 11,56 | 11,44 | 11,56 | -1,11% | - |
| 16.01.2025 | 11,64 | 11,69 | 11,64 | 11,69 | 0,52% | - |
| 15.01.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 1,09% | - |
| 14.01.2025 | 11,54 | 11,54 | 11,50 | 11,50 | 0,35% | - |
| 13.01.2025 | 11,35 | 11,46 | 11,35 | 11,46 | 1,33% | - |
| 10.01.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,35% | - |
| 09.01.2025 | 11,10 | 11,27 | 11,10 | 11,27 | 0,63% | 45,00 |
| 08.01.2025 | 11,41 | 11,41 | 11,19 | 11,20 | -2,57% | 825,00 |
| 07.01.2025 | 11,37 | 11,68 | 11,37 | 11,50 | 1,14% | 20,00 |
| 06.01.2025 | 11,18 | 11,37 | 11,18 | 11,37 | 2,71% | - |
| 03.01.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 1,70% | - |
| 02.01.2025 | 10,75 | 10,88 | 10,75 | 10,88 | 1,07% | 360,00 |
| 30.12.2024 | 10,70 | 10,79 | 10,70 | 10,77 | -0,51% | - |
| 27.12.2024 | 10,66 | 10,82 | 10,66 | 10,82 | -0,73% | - |
| 23.12.2024 | 10,63 | 10,90 | 10,63 | 10,90 | 3,66% | 82,00 |
| 20.12.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,05% | - |
| 19.12.2024 | 10,52 | 10,52 | 10,51 | 10,51 | -0,90% | - |
| 18.12.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -1,30% | - |
| 17.12.2024 | 10,66 | 10,75 | 10,66 | 10,75 | 0,47% | - |
| 16.12.2024 | 10,96 | 10,96 | 10,69 | 10,70 | -2,37% | - |
| 13.12.2024 | 10,99 | 10,99 | 10,96 | 10,96 | -0,41% | - |
| 12.12.2024 | 11,07 | 11,14 | 11,00 | 11,00 | -1,17% | 1.200,00 |
| 11.12.2024 | 11,19 | 11,22 | 11,10 | 11,13 | -0,40% | 300,00 |
| 10.12.2024 | 11,07 | 11,19 | 11,07 | 11,18 | 0,45% | - |
| 09.12.2024 | 11,07 | 11,16 | 10,98 | 11,13 | 0,50% | 2.250,00 |
| 06.12.2024 | 11,08 | 11,20 | 11,07 | 11,07 | -0,32% | 155,00 |
| 05.12.2024 | 11,15 | 11,25 | 11,11 | 11,11 | 0,18% | - |
| 04.12.2024 | 11,07 | 11,09 | 11,02 | 11,09 | 0,18% | - |
| 03.12.2024 | 11,05 | 11,20 | 11,05 | 11,07 | 0,05% | - |
| 02.12.2024 | 10,98 | 11,06 | 10,84 | 11,06 | 0,27% | 185,00 |
| 29.11.2024 | 11,14 | 11,41 | 11,03 | 11,03 | -1,34% | - |
| 28.11.2024 | 11,26 | 11,34 | 11,18 | 11,18 | -0,18% | 400,00 |
| 27.11.2024 | 11,10 | 11,20 | 11,01 | 11,20 | 1,86% | 960,00 |
| 26.11.2024 | 11,19 | 11,19 | 11,00 | 11,00 | -0,68% | - |
| 25.11.2024 | 11,35 | 11,35 | 11,07 | 11,07 | -1,99% | - |
| 22.11.2024 | 11,12 | 11,30 | 11,11 | 11,30 | 1,16% | - |
| 21.11.2024 | 10,70 | 11,26 | 10,70 | 11,17 | 4,30% | 400,00 |
| 20.11.2024 | 10,96 | 11,04 | 10,71 | 10,71 | -3,25% | - |
| 19.11.2024 | 11,00 | 11,08 | 10,69 | 11,07 | 0,77% | 400,00 |
| 18.11.2024 | 11,28 | 11,28 | 10,94 | 10,98 | -1,83% | 439,00 |
| 15.11.2024 | 11,27 | 11,29 | 11,16 | 11,19 | -0,18% | - |
| 14.11.2024 | 10,90 | 11,23 | 10,90 | 11,21 | 2,38% | 499,00 |
| 13.11.2024 | 10,92 | 11,27 | 10,92 | 10,95 | -1,49% | - |
| 12.11.2024 | 10,55 | 11,29 | 10,55 | 11,11 | 3,88% | - |
| 11.11.2024 | 10,79 | 10,79 | 10,68 | 10,70 | 0,28% | 185,00 |
| 08.11.2024 | 10,72 | 10,74 | 10,45 | 10,67 | -0,47% | 52,00 |
| 07.11.2024 | 10,88 | 10,89 | 10,64 | 10,72 | -1,56% | 100,00 |
| 06.11.2024 | 10,98 | 11,07 | 10,77 | 10,89 | -0,59% | - |
| 05.11.2024 | 11,01 | 11,20 | 10,78 | 10,95 | -0,54% | 200,00 |
| 04.11.2024 | 10,83 | 11,06 | 10,83 | 11,01 | 1,99% | - |
| 01.11.2024 | 11,11 | 11,11 | 10,55 | 10,80 | -2,70% | 729,00 |
| 31.10.2024 | 11,19 | 11,28 | 11,10 | 11,10 | -1,47% | - |
| 30.10.2024 | 11,33 | 11,33 | 11,12 | 11,26 | -1,10% | - |
| 29.10.2024 | 11,58 | 11,66 | 11,22 | 11,39 | -0,13% | 660,00 |
| 28.10.2024 | 25,70 | 25,70 | 11,11 | 11,40 | -55,66% | 4.628,00 |
| 25.10.2024 | 25,98 | 25,98 | 25,58 | 25,71 | -0,16% | 375,00 |
| 24.10.2024 | 25,54 | 25,90 | 25,47 | 25,75 | 1,34% | 155,00 |
| 23.10.2024 | 25,53 | 25,62 | 25,16 | 25,41 | -1,01% | 800,00 |
| 22.10.2024 | 25,13 | 25,67 | 25,13 | 25,67 | 1,46% | 2.300,00 |
| 21.10.2024 | 25,38 | 25,38 | 25,18 | 25,30 | -0,04% | - |
| 18.10.2024 | 25,02 | 25,31 | 24,82 | 25,31 | 0,96% | 2.999,00 |
| 17.10.2024 | 24,92 | 25,10 | 24,67 | 25,07 | 0,84% | 2.743,00 |
| 16.10.2024 | 25,62 | 25,66 | 24,23 | 24,86 | -3,46% | 1.220,00 |
| 15.10.2024 | 26,91 | 26,91 | 25,56 | 25,75 | -4,31% | 60,00 |
| 14.10.2024 | 27,08 | 27,08 | 26,80 | 26,91 | -0,22% | 110,00 |
| 11.10.2024 | 26,00 | 26,97 | 26,00 | 26,97 | 3,61% | - |
| 10.10.2024 | 25,98 | 26,14 | 25,94 | 26,03 | 0,04% | 40,00 |
| 09.10.2024 | 26,06 | 26,06 | 25,88 | 26,02 | 0,77% | - |
| 08.10.2024 | 26,01 | 26,01 | 25,82 | 25,82 | -1,15% | - |
| 07.10.2024 | 26,44 | 26,44 | 26,12 | 26,12 | -1,10% | - |
| 04.10.2024 | 26,19 | 26,41 | 26,06 | 26,41 | 1,15% | - |
| 03.10.2024 | 25,92 | 26,11 | 25,86 | 26,11 | 0,19% | - |
| 02.10.2024 | 26,34 | 26,34 | 26,05 | 26,06 | 0,00% | 40,00 |
| 01.10.2024 | 25,51 | 26,18 | 25,49 | 26,06 | 2,20% | 135,00 |
| 30.09.2024 | 25,71 | 25,71 | 25,48 | 25,50 | -0,04% | 4,00 |
| 27.09.2024 | 25,67 | 25,77 | 25,51 | 25,51 | -0,58% | 85,00 |
| 26.09.2024 | 26,04 | 26,04 | 25,59 | 25,66 | -0,35% | 110,00 |
| 25.09.2024 | 26,08 | 26,17 | 25,75 | 25,75 | -1,34% | - |
| 24.09.2024 | 25,97 | 26,21 | 25,97 | 26,10 | 0,81% | 75,00 |
| 23.09.2024 | 26,28 | 26,28 | 25,89 | 25,89 | -0,80% | - |
| 20.09.2024 | 26,38 | 26,46 | 26,10 | 26,10 | -1,73% | - |
| 19.09.2024 | 26,71 | 26,71 | 26,44 | 26,56 | -0,49% | - |
| 18.09.2024 | 26,74 | 26,75 | 26,14 | 26,69 | 0,00% | - |
| 17.09.2024 | 26,58 | 26,80 | 26,57 | 26,69 | -0,48% | - |
| 16.09.2024 | 26,95 | 26,99 | 26,76 | 26,82 | -0,37% | - |
| 13.09.2024 | 26,57 | 27,22 | 26,55 | 26,92 | 1,13% | 401,00 |
| 12.09.2024 | 26,66 | 26,66 | 26,07 | 26,62 | 0,64% | - |
| 11.09.2024 | 26,66 | 26,68 | 26,34 | 26,45 | -0,38% | - |
| 10.09.2024 | 28,24 | 28,24 | 26,55 | 26,55 | -5,65% | - |
| 09.09.2024 | 29,13 | 29,96 | 28,14 | 28,14 | -0,71% | 110,00 |
| 06.09.2024 | 28,42 | 28,49 | 28,24 | 28,34 | -0,56% | - |