7,293€
-0,38%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,33 | 7,33 | 7,23 | 7,29 | -0,41% | 314.384,00 |
| 31.07.2025 | 7,27 | 7,33 | 7,21 | 7,32 | 0,90% | 250.061,00 |
| 30.07.2025 | 7,37 | 7,43 | 7,26 | 7,26 | -1,56% | 338.649,00 |
| 29.07.2025 | 7,50 | 7,51 | 7,33 | 7,37 | -1,54% | 333.551,00 |
| 28.07.2025 | 7,62 | 7,63 | 7,47 | 7,49 | -0,93% | 259.539,00 |
| 25.07.2025 | 7,54 | 7,57 | 7,50 | 7,56 | 0,13% | 204.860,00 |
| 24.07.2025 | 7,60 | 7,62 | 7,54 | 7,55 | -0,26% | 352.752,00 |
| 23.07.2025 | 7,46 | 7,59 | 7,40 | 7,57 | 1,82% | 535.425,00 |
| 22.07.2025 | 7,36 | 7,43 | 7,33 | 7,43 | 1,02% | 274.109,00 |
| 21.07.2025 | 7,41 | 7,46 | 7,33 | 7,36 | -0,61% | 196.093,00 |
| 18.07.2025 | 7,35 | 7,49 | 7,31 | 7,40 | 0,89% | 289.529,00 |
| 17.07.2025 | 7,35 | 7,37 | 7,32 | 7,34 | -0,14% | 214.431,00 |
| 16.07.2025 | 7,40 | 7,42 | 7,34 | 7,35 | -1,01% | 242.235,00 |
| 15.07.2025 | 7,40 | 7,45 | 7,38 | 7,42 | 0,00% | 338.094,00 |
| 14.07.2025 | 7,43 | 7,49 | 7,40 | 7,42 | -0,60% | 295.821,00 |
| 11.07.2025 | 7,55 | 7,55 | 7,43 | 7,47 | -1,19% | 338.765,00 |
| 10.07.2025 | 7,60 | 7,66 | 7,54 | 7,56 | -0,59% | 280.928,00 |
| 09.07.2025 | 7,60 | 7,61 | 7,55 | 7,60 | 0,07% | 231.451,00 |
| 08.07.2025 | 7,51 | 7,61 | 7,51 | 7,60 | 0,93% | 277.311,00 |
| 07.07.2025 | 7,55 | 7,56 | 7,50 | 7,53 | -0,33% | 141.093,00 |
| 04.07.2025 | 7,60 | 7,61 | 7,55 | 7,55 | -0,92% | 142.462,00 |
| 03.07.2025 | 7,60 | 7,68 | 7,56 | 7,62 | 0,86% | 461.972,00 |
| 02.07.2025 | 7,57 | 7,60 | 7,38 | 7,56 | -1,76% | 1.338.773,00 |
| 01.07.2025 | 7,69 | 7,78 | 7,64 | 7,69 | 0,26% | 270.871,00 |
| 30.06.2025 | 7,72 | 7,79 | 7,67 | 7,67 | -0,07% | 390.205,00 |
| 27.06.2025 | 7,50 | 7,70 | 7,42 | 7,68 | 2,81% | 1.099.388,00 |
| 26.06.2025 | 7,55 | 7,55 | 7,47 | 7,47 | -0,27% | 206.437,00 |
| 25.06.2025 | 7,63 | 7,66 | 7,45 | 7,49 | -1,51% | 345.145,00 |
| 24.06.2025 | 7,57 | 7,60 | 7,48 | 7,60 | 0,26% | 499.961,00 |
| 23.06.2025 | 7,65 | 7,75 | 7,58 | 7,58 | -0,59% | 254.023,00 |
| 20.06.2025 | 7,76 | 7,76 | 7,63 | 7,63 | -1,36% | 1.104.716,00 |
| 19.06.2025 | 7,71 | 7,82 | 7,71 | 7,73 | -0,39% | 229.880,00 |
| 18.06.2025 | 7,88 | 7,90 | 7,76 | 7,76 | -1,52% | 269.526,00 |
| 17.06.2025 | 8,00 | 8,00 | 7,86 | 7,88 | -1,50% | 323.372,00 |
| 16.06.2025 | 7,82 | 8,04 | 7,80 | 8,00 | 2,24% | 728.337,00 |
| 13.06.2025 | 7,69 | 7,84 | 7,67 | 7,83 | 1,23% | 567.424,00 |
| 12.06.2025 | 7,53 | 7,92 | 7,51 | 7,73 | 2,79% | 1.179.200,00 |
| 11.06.2025 | 7,54 | 7,60 | 7,52 | 7,52 | 0,13% | 327.559,00 |
| 10.06.2025 | 7,47 | 7,52 | 7,40 | 7,51 | 0,54% | 296.629,00 |
| 09.06.2025 | 7,50 | 7,54 | 7,47 | 7,47 | -0,53% | 287.990,00 |
| 06.06.2025 | 7,44 | 7,59 | 7,33 | 7,51 | -2,28% | 739.440,00 |
| 05.06.2025 | 7,79 | 7,81 | 7,66 | 7,69 | -1,03% | 325.583,00 |
| 04.06.2025 | 7,71 | 7,77 | 7,69 | 7,77 | 0,91% | 350.196,00 |
| 03.06.2025 | 7,74 | 7,74 | 7,63 | 7,70 | -0,45% | 495.012,00 |
| 02.06.2025 | 7,69 | 7,74 | 7,62 | 7,73 | 0,98% | 394.780,00 |
| 30.05.2025 | 7,75 | 7,76 | 7,64 | 7,66 | -0,71% | 575.709,00 |
| 29.05.2025 | 7,89 | 7,89 | 7,71 | 7,71 | -1,78% | 264.027,00 |
| 28.05.2025 | 7,78 | 7,88 | 7,76 | 7,85 | 1,29% | 470.181,00 |
| 27.05.2025 | 7,69 | 7,79 | 7,68 | 7,75 | 0,91% | 359.745,00 |
| 26.05.2025 | 7,70 | 7,79 | 7,67 | 7,68 | 0,00% | 188.591,00 |
| 23.05.2025 | 7,70 | 7,80 | 7,63 | 7,68 | -0,32% | 529.115,00 |
| 22.05.2025 | 7,58 | 7,71 | 7,57 | 7,71 | 0,85% | 528.446,00 |
| 21.05.2025 | 7,58 | 7,64 | 7,54 | 7,64 | 1,26% | 226.738,00 |
| 20.05.2025 | 7,47 | 7,57 | 7,41 | 7,55 | 0,60% | 310.947,00 |
| 19.05.2025 | 7,51 | 7,58 | 7,46 | 7,50 | -1,45% | 490.609,00 |
| 16.05.2025 | 7,64 | 7,65 | 7,55 | 7,61 | 0,07% | 324.833,00 |
| 15.05.2025 | 7,58 | 7,69 | 7,55 | 7,61 | 0,73% | 688.023,00 |
| 14.05.2025 | 7,55 | 7,57 | 7,50 | 7,55 | 0,53% | 601.521,00 |
| 13.05.2025 | 7,37 | 7,55 | 7,37 | 7,51 | 1,90% | 759.933,00 |
| 12.05.2025 | 7,50 | 7,55 | 7,35 | 7,37 | -0,94% | 752.191,00 |
| 09.05.2025 | 7,50 | 7,50 | 7,28 | 7,44 | -1,06% | 1.243.979,00 |
| 08.05.2025 | 7,60 | 7,64 | 7,46 | 7,52 | -0,99% | 720.547,00 |
| 07.05.2025 | 7,46 | 7,62 | 7,38 | 7,60 | 2,08% | 992.481,00 |
| 06.05.2025 | 7,49 | 7,49 | 7,39 | 7,44 | -0,27% | 663.747,00 |
| 05.05.2025 | 7,40 | 7,47 | 7,37 | 7,46 | 0,40% | 376.311,00 |
| 02.05.2025 | 7,42 | 7,49 | 7,35 | 7,43 | 1,78% | 798.453,00 |
| 30.04.2025 | 7,50 | 7,55 | 7,15 | 7,30 | -2,73% | 813.328,00 |
| 29.04.2025 | 7,36 | 7,51 | 7,34 | 7,51 | 2,11% | 654.519,00 |
| 28.04.2025 | 7,14 | 7,38 | 7,10 | 7,35 | 3,23% | 843.535,00 |
| 25.04.2025 | 6,96 | 7,18 | 6,94 | 7,12 | 2,96% | 932.707,00 |
| 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 |