11,053€
-0,92%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 11,37 | 11,45 | 11,03 | 11,07 | -2,51% | 1.435.845,00 |
| 28.11.2024 | 11,29 | 11,39 | 11,17 | 11,36 | 1,02% | 954.170,00 |
| 27.11.2024 | 11,16 | 11,25 | 11,01 | 11,24 | 1,77% | 1.368.627,00 |
| 26.11.2024 | 11,24 | 11,26 | 11,02 | 11,05 | -1,91% | 769.033,00 |
| 25.11.2024 | 11,37 | 11,41 | 11,15 | 11,26 | -0,49% | 1.014.710,00 |
| 22.11.2024 | 11,27 | 11,46 | 11,10 | 11,32 | 1,69% | 745.450,00 |
| 21.11.2024 | 10,87 | 11,21 | 10,87 | 11,13 | 1,67% | - |
| 20.11.2024 | 11,05 | 11,17 | 10,90 | 10,95 | -0,82% | 717.462,00 |
| 19.11.2024 | 11,04 | 11,11 | 10,73 | 11,04 | -0,05% | 744.077,00 |
| 18.11.2024 | 11,29 | 11,31 | 10,93 | 11,04 | -1,82% | 877.917,00 |
| 15.11.2024 | 11,25 | 11,45 | 11,11 | 11,25 | -0,27% | 839.907,00 |
| 14.11.2024 | 11,08 | 11,38 | 11,00 | 11,28 | 2,04% | 850.021,00 |
| 13.11.2024 | 11,10 | 11,40 | 10,95 | 11,05 | -0,94% | 1.256.871,00 |
| 12.11.2024 | 11,13 | 11,46 | 10,85 | 11,16 | 3,72% | 1.806.882,00 |
| 11.11.2024 | 10,72 | 10,83 | 10,72 | 10,76 | 0,51% | 578.283,00 |
| 08.11.2024 | 10,75 | 10,75 | 10,50 | 10,70 | -0,33% | 709.042,00 |
| 07.11.2024 | 10,90 | 10,98 | 10,64 | 10,74 | -0,69% | 726.471,00 |
| 06.11.2024 | 10,90 | 11,21 | 10,81 | 10,81 | -0,18% | 1.075.767,00 |
| 05.11.2024 | 11,08 | 11,33 | 10,79 | 10,83 | -1,99% | 1.314.269,00 |
| 04.11.2024 | 10,80 | 11,27 | 10,80 | 11,05 | 1,80% | 1.148.777,00 |
| 01.11.2024 | 11,15 | 11,16 | 10,45 | 10,86 | -3,08% | 2.297.946,00 |
| 31.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 1.003.314,00 |
| 30.10.2024 | 11,25 | 11,31 | 11,13 | 11,30 | 0,18% | 1.362.868,00 |
| 29.10.2024 | 11,31 | 11,67 | 11,26 | 11,28 | -0,40% | 2.127.786,00 |
| 28.10.2024 | 11,20 | 11,61 | 10,96 | 11,33 | -56,24% | 11.563.246,00 |
| 25.10.2024 | 25,62 | 25,98 | 25,62 | 25,88 | 1,05% | 1.500.586,00 |
| 24.10.2024 | 25,55 | 25,89 | 25,51 | 25,61 | 0,23% | 592.225,00 |
| 23.10.2024 | 25,53 | 25,60 | 25,21 | 25,55 | 0,04% | 789.974,00 |
| 22.10.2024 | 25,26 | 25,54 | 25,16 | 25,54 | 0,83% | 625.217,00 |
| 21.10.2024 | 25,17 | 25,40 | 25,16 | 25,33 | 0,72% | 586.163,00 |
| 18.10.2024 | 25,04 | 25,15 | 24,79 | 25,15 | 0,40% | 717.934,00 |
| 17.10.2024 | 24,86 | 25,12 | 24,65 | 25,05 | 0,64% | 654.135,00 |
| 16.10.2024 | 24,91 | 25,59 | 23,95 | 24,89 | -3,11% | 1.761.229,00 |
| 15.10.2024 | 26,93 | 27,32 | 25,52 | 25,69 | -4,50% | - |
| 14.10.2024 | 27,10 | 27,20 | 26,77 | 26,90 | -0,66% | 349.643,00 |
| 11.10.2024 | 26,01 | 27,08 | 25,93 | 27,08 | 3,79% | 567.228,00 |
| 10.10.2024 | 26,00 | 26,13 | 25,93 | 26,09 | 0,46% | 170.105,00 |
| 09.10.2024 | 25,86 | 26,11 | 25,86 | 25,97 | 0,35% | 222.070,00 |
| 08.10.2024 | 26,15 | 26,15 | 25,80 | 25,88 | -1,33% | 374.598,00 |
| 07.10.2024 | 26,50 | 26,56 | 26,18 | 26,23 | -0,83% | 251.399,00 |
| 04.10.2024 | 26,15 | 26,45 | 26,14 | 26,45 | 1,07% | 224.516,00 |
| 03.10.2024 | 26,20 | 26,23 | 25,85 | 26,17 | 0,08% | 220.047,00 |
| 02.10.2024 | 26,16 | 26,27 | 26,05 | 26,15 | 0,11% | 182.316,00 |
| 01.10.2024 | 25,62 | 26,17 | 25,53 | 26,12 | 2,11% | 374.172,00 |
| 30.09.2024 | 25,57 | 25,74 | 25,34 | 25,58 | -0,31% | 573.795,00 |
| 27.09.2024 | 25,79 | 25,96 | 25,61 | 25,66 | -0,16% | 590.732,00 |
| 26.09.2024 | 25,91 | 25,98 | 25,39 | 25,70 | -0,66% | 465.108,00 |
| 25.09.2024 | 26,23 | 26,27 | 25,87 | 25,87 | -1,37% | 376.611,00 |
| 24.09.2024 | 26,20 | 26,42 | 25,94 | 26,23 | 1,04% | 262.673,00 |
| 23.09.2024 | 26,09 | 26,17 | 25,96 | 25,96 | -0,84% | 243.843,00 |
| 20.09.2024 | 26,57 | 26,60 | 26,18 | 26,18 | -1,95% | 543.366,00 |
| 19.09.2024 | 26,35 | 26,72 | 26,33 | 26,70 | 1,41% | 378.566,00 |
| 18.09.2024 | 26,53 | 26,63 | 26,19 | 26,33 | -1,27% | 312.335,00 |
| 17.09.2024 | 26,82 | 26,93 | 26,56 | 26,67 | -0,67% | 386.915,00 |
| 16.09.2024 | 26,72 | 27,14 | 26,71 | 26,85 | -0,81% | 448.519,00 |
| 13.09.2024 | 26,60 | 27,24 | 26,60 | 27,07 | 1,77% | 442.341,00 |
| 12.09.2024 | 26,48 | 26,65 | 26,12 | 26,60 | 0,87% | 461.883,00 |
| 11.09.2024 | 26,60 | 26,74 | 26,25 | 26,37 | -1,01% | 702.015,00 |
| 10.09.2024 | 28,20 | 28,33 | 26,56 | 26,64 | -5,70% | 1.360.755,00 |
| 09.09.2024 | 30,00 | 30,00 | 28,08 | 28,25 | -0,46% | 925.385,00 |