7,113€
2,86%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,97 | 7,18 | 6,94 | 7,12 | 2,89% | - |
| 24.04.2025 | 6,80 | 6,94 | 6,73 | 6,92 | 1,69% | 1.205.682,00 |
| 23.04.2025 | 6,70 | 6,80 | 6,56 | 6,80 | 2,33% | 927.057,00 |
| 22.04.2025 | 6,67 | 6,69 | 6,56 | 6,65 | -0,37% | 711.745,00 |
| 17.04.2025 | 6,66 | 6,75 | 6,59 | 6,67 | 1,06% | 862.984,00 |
| 16.04.2025 | 6,46 | 6,60 | 6,31 | 6,60 | 3,94% | 1.101.791,00 |
| 15.04.2025 | 6,31 | 6,38 | 6,19 | 6,35 | -38,88% | 1.655.592,00 |
| 14.04.2025 | 10,65 | 10,71 | 10,31 | 10,39 | -1,42% | 1.467.294,00 |
| 11.04.2025 | 10,50 | 10,70 | 10,33 | 10,54 | 2,13% | 1.114.561,00 |
| 10.04.2025 | 10,62 | 10,74 | 10,28 | 10,32 | 1,38% | 542.853,00 |
| 09.04.2025 | 9,87 | 10,23 | 9,78 | 10,18 | 0,39% | 520.035,00 |
| 08.04.2025 | 10,15 | 10,35 | 9,94 | 10,14 | 1,60% | 502.943,00 |
| 07.04.2025 | 9,53 | 10,19 | 9,45 | 9,98 | -0,75% | 737.651,00 |
| 04.04.2025 | 10,48 | 10,57 | 9,98 | 10,06 | -4,65% | 878.523,00 |
| 03.04.2025 | 10,60 | 10,82 | 10,47 | 10,55 | -1,68% | 487.763,00 |
| 02.04.2025 | 10,60 | 10,79 | 10,60 | 10,73 | 0,23% | 558.711,00 |
| 01.04.2025 | 10,79 | 10,81 | 10,67 | 10,70 | 0,00% | 348.651,00 |
| 31.03.2025 | 10,56 | 10,84 | 10,40 | 10,70 | 0,61% | 675.366,00 |
| 28.03.2025 | 10,66 | 10,76 | 10,60 | 10,64 | -0,56% | 534.521,00 |
| 27.03.2025 | 10,84 | 10,87 | 10,66 | 10,70 | -1,06% | 393.232,00 |
| 26.03.2025 | 10,91 | 10,95 | 10,80 | 10,81 | -0,83% | 385.766,00 |
| 25.03.2025 | 10,93 | 11,02 | 10,89 | 10,90 | -0,23% | 402.269,00 |
| 24.03.2025 | 11,06 | 11,06 | 10,90 | 10,93 | -0,68% | 330.976,00 |
| 21.03.2025 | 10,91 | 11,02 | 10,84 | 11,00 | 0,64% | 2.112.044,00 |
| 20.03.2025 | 11,05 | 11,05 | 10,86 | 10,93 | -0,77% | 257.998,00 |
| 19.03.2025 | 11,00 | 11,07 | 10,88 | 11,02 | 0,14% | 463.725,00 |
| 18.03.2025 | 11,01 | 11,04 | 10,95 | 11,00 | 0,32% | 427.650,00 |
| 17.03.2025 | 11,08 | 11,29 | 10,94 | 10,97 | -0,99% | 664.154,00 |
| 14.03.2025 | 11,31 | 11,35 | 10,95 | 11,08 | -2,89% | 1.473.329,00 |
| 13.03.2025 | 11,49 | 11,49 | 11,21 | 11,41 | -0,39% | 538.448,00 |
| 12.03.2025 | 11,39 | 11,48 | 11,34 | 11,45 | 0,66% | 633.256,00 |
| 11.03.2025 | 11,23 | 11,50 | 11,23 | 11,38 | 0,80% | 428.288,00 |
| 10.03.2025 | 11,30 | 11,57 | 11,24 | 11,29 | 0,67% | 1.112.720,00 |
| 07.03.2025 | 11,04 | 11,22 | 10,95 | 11,21 | 1,45% | 364.546,00 |
| 06.03.2025 | 11,18 | 11,31 | 11,03 | 11,05 | -0,27% | 363.639,00 |
| 05.03.2025 | 11,01 | 11,40 | 11,01 | 11,08 | 1,00% | 528.720,00 |
| 04.03.2025 | 11,15 | 11,19 | 10,94 | 10,97 | -1,79% | 372.016,00 |
| 03.03.2025 | 11,16 | 11,30 | 11,11 | 11,17 | 0,27% | 526.851,00 |
| 28.02.2025 | 11,14 | 11,20 | 11,03 | 11,14 | -0,45% | 390.207,00 |
| 27.02.2025 | 11,25 | 11,25 | 11,11 | 11,19 | -0,53% | 292.900,00 |
| 26.02.2025 | 11,19 | 11,30 | 11,16 | 11,25 | 0,27% | 322.289,00 |
| 25.02.2025 | 11,20 | 11,29 | 11,05 | 11,22 | -0,04% | 276.061,00 |
| 24.02.2025 | 11,15 | 11,34 | 11,13 | 11,23 | 1,49% | 377.493,00 |
| 21.02.2025 | 10,99 | 11,20 | 10,98 | 11,06 | 0,36% | 483.505,00 |
| 20.02.2025 | 10,98 | 11,02 | 10,90 | 11,02 | 1,43% | 364.671,00 |
| 19.02.2025 | 11,04 | 11,06 | 10,80 | 10,87 | -1,23% | 329.875,00 |
| 18.02.2025 | 10,93 | 11,06 | 10,81 | 11,00 | 0,55% | 377.873,00 |
| 17.02.2025 | 11,01 | 11,10 | 10,94 | 10,94 | -0,59% | 196.483,00 |
| 14.02.2025 | 10,96 | 11,12 | 10,92 | 11,01 | 0,78% | 317.826,00 |
| 13.02.2025 | 10,94 | 11,00 | 10,79 | 10,92 | -0,27% | 318.128,00 |
| 12.02.2025 | 10,93 | 11,00 | 10,89 | 10,95 | -0,32% | 286.845,00 |
| 11.02.2025 | 11,02 | 11,08 | 10,90 | 10,99 | -0,23% | 230.412,00 |
| 10.02.2025 | 10,85 | 11,06 | 10,85 | 11,01 | 1,24% | 219.925,00 |
| 07.02.2025 | 10,80 | 10,89 | 10,70 | 10,88 | 0,79% | 312.251,00 |
| 06.02.2025 | 10,92 | 10,95 | 10,78 | 10,79 | -1,10% | 318.590,00 |
| 05.02.2025 | 10,82 | 10,99 | 10,81 | 10,91 | 0,09% | 360.086,00 |
| 04.02.2025 | 10,90 | 10,99 | 10,84 | 10,90 | 0,00% | 327.817,00 |
| 03.02.2025 | 10,93 | 11,10 | 10,90 | 10,90 | -2,11% | 494.297,00 |
| 31.01.2025 | 11,38 | 11,42 | 11,14 | 11,14 | -2,15% | 496.583,00 |
| 30.01.2025 | 11,06 | 11,40 | 11,06 | 11,38 | 2,52% | 422.678,00 |
| 29.01.2025 | 11,12 | 11,22 | 10,99 | 11,10 | -0,49% | 324.623,00 |
| 28.01.2025 | 11,00 | 11,24 | 11,00 | 11,16 | 1,59% | 297.930,00 |
| 27.01.2025 | 10,97 | 11,23 | 10,94 | 10,98 | -0,81% | 418.628,00 |
| 24.01.2025 | 11,34 | 11,41 | 11,01 | 11,07 | -2,85% | 527.626,00 |
| 23.01.2025 | 11,48 | 11,52 | 11,36 | 11,40 | -1,13% | 215.061,00 |
| 22.01.2025 | 11,47 | 11,62 | 11,34 | 11,53 | 0,04% | 383.486,00 |
| 21.01.2025 | 11,56 | 11,72 | 11,47 | 11,52 | -0,69% | 366.339,00 |
| 20.01.2025 | 11,57 | 11,64 | 11,43 | 11,60 | 0,96% | 307.992,00 |
| 17.01.2025 | 11,50 | 11,65 | 11,48 | 11,49 | 0,26% | 351.132,00 |
| 16.01.2025 | 11,65 | 11,81 | 11,44 | 11,46 | -1,84% | 595.686,00 |
| 15.01.2025 | 11,60 | 11,68 | 11,50 | 11,68 | 0,21% | 527.815,00 |
| 14.01.2025 | 11,50 | 11,67 | 11,48 | 11,65 | 1,30% | 515.509,00 |
| 13.01.2025 | 11,45 | 11,64 | 11,33 | 11,50 | 0,52% | 548.014,00 |
| 10.01.2025 | 11,27 | 11,52 | 11,24 | 11,44 | 1,06% | 398.599,00 |
| 09.01.2025 | 11,15 | 11,32 | 11,10 | 11,32 | 0,89% | 243.054,00 |
| 08.01.2025 | 11,47 | 11,51 | 11,16 | 11,22 | -2,56% | 381.551,00 |
| 07.01.2025 | 11,44 | 11,67 | 11,43 | 11,52 | 0,66% | 499.811,00 |
| 06.01.2025 | 11,20 | 11,54 | 11,19 | 11,44 | 2,42% | 774.928,00 |
| 03.01.2025 | 11,09 | 11,18 | 11,03 | 11,17 | 0,36% | 384.357,00 |
| 02.01.2025 | 10,85 | 11,13 | 10,82 | 11,13 | 2,91% | 722.117,00 |
| 31.12.2024 | 10,77 | 10,89 | 10,73 | 10,82 | 1,07% | 206.988,00 |
| 30.12.2024 | 10,81 | 10,84 | 10,65 | 10,70 | -1,02% | 456.145,00 |
| 27.12.2024 | 10,86 | 10,94 | 10,81 | 10,81 | -0,87% | 705.248,00 |
| 24.12.2024 | 10,91 | 10,98 | 10,83 | 10,91 | 0,09% | 260.066,00 |
| 23.12.2024 | 10,68 | 11,08 | 10,67 | 10,90 | 1,92% | 695.012,00 |
| 20.12.2024 | 10,52 | 10,71 | 10,42 | 10,69 | 0,66% | 1.834.625,00 |
| 19.12.2024 | 10,58 | 10,69 | 10,55 | 10,62 | -0,84% | 430.998,00 |
| 18.12.2024 | 10,65 | 10,75 | 10,58 | 10,71 | 0,56% | 542.611,00 |
| 17.12.2024 | 10,67 | 10,80 | 10,64 | 10,65 | -0,65% | 692.128,00 |
| 16.12.2024 | 10,95 | 10,98 | 10,70 | 10,72 | -2,41% | 1.038.750,00 |
| 13.12.2024 | 11,06 | 11,06 | 10,95 | 10,99 | -0,59% | 645.728,00 |
| 12.12.2024 | 11,10 | 11,17 | 11,01 | 11,05 | -0,81% | 637.010,00 |
| 11.12.2024 | 11,16 | 11,26 | 11,08 | 11,14 | -0,76% | 588.353,00 |
| 10.12.2024 | 11,09 | 11,23 | 11,07 | 11,23 | 0,63% | 400.275,00 |
| 09.12.2024 | 11,13 | 11,23 | 10,99 | 11,16 | 0,45% | 737.089,00 |
| 06.12.2024 | 11,17 | 11,24 | 11,07 | 11,11 | -0,36% | 441.777,00 |
| 05.12.2024 | 11,16 | 11,33 | 11,11 | 11,15 | -0,09% | 791.101,00 |
| 04.12.2024 | 11,08 | 11,16 | 10,96 | 11,16 | 0,41% | 696.623,00 |
| 03.12.2024 | 11,12 | 11,31 | 11,07 | 11,11 | 0,27% | 735.157,00 |
| 02.12.2024 | 11,04 | 11,11 | 10,85 | 11,08 | 0,09% | 797.088,00 |