3,802€
-0,11%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 3,80 | 3,84 | 3,80 | 3,82 | 0,39% | - |
| 09.02.2026 | 3,68 | 3,82 | 3,67 | 3,81 | 3,54% | 734.472,00 |
| 06.02.2026 | 3,50 | 3,68 | 3,50 | 3,68 | 4,55% | 1.072.158,00 |
| 05.02.2026 | 3,55 | 3,57 | 3,50 | 3,52 | -0,96% | 891.678,00 |
| 04.02.2026 | 3,48 | 3,55 | 3,48 | 3,55 | 2,48% | 845.210,00 |
| 03.02.2026 | 3,43 | 3,48 | 3,41 | 3,46 | 1,05% | 760.558,00 |
| 02.02.2026 | 3,33 | 3,43 | 3,33 | 3,43 | 1,72% | 943.955,00 |
| 30.01.2026 | 3,28 | 3,41 | 3,20 | 3,37 | 2,62% | 869.786,00 |
| 29.01.2026 | 3,37 | 3,37 | 3,25 | 3,28 | -1,79% | 502.697,00 |
| 28.01.2026 | 3,47 | 3,47 | 3,34 | 3,34 | -3,30% | - |
| 27.01.2026 | 3,52 | 3,53 | 3,46 | 3,46 | -1,65% | 1.028.762,00 |
| 26.01.2026 | 3,50 | 3,53 | 3,47 | 3,52 | 2,51% | 798.920,00 |
| 23.01.2026 | 3,54 | 3,55 | 3,43 | 3,43 | -2,11% | 822.165,00 |
| 22.01.2026 | 3,44 | 3,56 | 3,43 | 3,50 | 2,22% | 1.149.941,00 |
| 21.01.2026 | 3,34 | 3,46 | 3,23 | 3,43 | 2,33% | 1.552.833,00 |
| 20.01.2026 | 3,50 | 3,50 | 3,28 | 3,35 | 7,65% | 2.970.125,00 |
| 19.01.2026 | 3,05 | 3,12 | 3,03 | 3,11 | 2,50% | 1.225.934,00 |
| 16.01.2026 | 3,08 | 3,09 | 3,02 | 3,04 | -1,24% | 1.679.121,00 |
| 15.01.2026 | 3,19 | 3,21 | 3,07 | 3,07 | -4,18% | 1.910.490,00 |
| 14.01.2026 | 3,19 | 3,21 | 3,13 | 3,21 | 0,56% | 1.300.700,00 |
| 13.01.2026 | 3,15 | 3,25 | 3,13 | 3,19 | 1,27% | 1.296.402,00 |
| 12.01.2026 | 3,07 | 3,16 | 3,07 | 3,15 | 3,28% | 1.505.000,00 |
| 09.01.2026 | 3,05 | 3,07 | 3,02 | 3,05 | -0,33% | 364.300,00 |
| 08.01.2026 | 3,01 | 3,07 | 2,98 | 3,06 | 1,32% | 929.950,00 |
| 07.01.2026 | 3,05 | 3,06 | 3,01 | 3,02 | -0,98% | 1.345.607,00 |
| 06.01.2026 | 3,13 | 3,14 | 3,05 | 3,05 | -2,56% | 1.488.406,00 |
| 05.01.2026 | 3,09 | 3,20 | 3,05 | 3,13 | 1,62% | 1.820.515,00 |
| 02.01.2026 | 3,06 | 3,08 | 3,02 | 3,08 | 0,65% | 1.163.617,00 |
| 31.12.2025 | 3,03 | 3,06 | 3,02 | 3,06 | 0,53% | 403.325,00 |
| 30.12.2025 | 3,00 | 3,06 | 2,98 | 3,04 | 1,33% | 1.291.123,00 |
| 29.12.2025 | 3,01 | 3,09 | 2,98 | 3,00 | -0,60% | 1.781.932,00 |
| 24.12.2025 | 3,03 | 3,06 | 3,01 | 3,02 | -0,79% | 807.949,00 |
| 23.12.2025 | 3,07 | 3,10 | 3,01 | 3,05 | -0,59% | 1.130.149,00 |
| 22.12.2025 | 2,95 | 3,09 | 2,95 | 3,06 | 3,72% | 1.661.990,00 |
| 19.12.2025 | 2,93 | 3,02 | 2,90 | 2,95 | -0,07% | 1.576.437,00 |
| 18.12.2025 | 3,00 | 3,01 | 2,94 | 2,96 | -1,20% | 1.362.022,00 |
| 17.12.2025 | 2,96 | 3,10 | 2,95 | 2,99 | 3,03% | 2.306.436,00 |
| 16.12.2025 | 2,87 | 2,96 | 2,86 | 2,90 | -1,16% | 1.626.204,00 |
| 15.12.2025 | 2,95 | 3,05 | 2,89 | 2,94 | -0,07% | 2.204.795,00 |
| 12.12.2025 | 2,90 | 2,94 | 2,86 | 2,94 | 2,37% | 2.251.562,00 |
| 11.12.2025 | 2,68 | 2,99 | 2,68 | 2,87 | 8,38% | 4.323.902,00 |
| 10.12.2025 | 2,70 | 2,73 | 2,55 | 2,65 | -3,92% | 4.650.043,00 |
| 09.12.2025 | 3,25 | 3,25 | 2,72 | 2,76 | -17,92% | 9.230.687,00 |
| 08.12.2025 | 3,40 | 3,41 | 3,34 | 3,36 | -1,47% | 693.867,00 |
| 05.12.2025 | 3,42 | 3,51 | 3,41 | 3,41 | -0,47% | 885.592,00 |
| 04.12.2025 | 3,33 | 3,43 | 3,30 | 3,43 | 2,76% | 1.388.095,00 |
| 03.12.2025 | 3,33 | 3,40 | 3,28 | 3,33 | -0,54% | 1.249.677,00 |
| 02.12.2025 | 3,40 | 3,43 | 3,35 | 3,35 | -1,41% | 551.236,00 |
| 01.12.2025 | 3,38 | 3,43 | 3,35 | 3,40 | 0,12% | 712.667,00 |
| 28.11.2025 | 3,37 | 3,40 | 3,34 | 3,40 | 1,07% | 1.521.717,00 |
| 27.11.2025 | 3,46 | 3,47 | 3,35 | 3,36 | -3,39% | 2.499.762,00 |
| 26.11.2025 | 3,48 | 3,50 | 3,44 | 3,48 | -0,74% | 1.069.317,00 |
| 25.11.2025 | 3,50 | 3,53 | 3,47 | 3,50 | -0,11% | 871.875,00 |
| 24.11.2025 | 3,52 | 3,69 | 3,49 | 3,51 | 5,09% | 2.228.290,00 |
| 21.11.2025 | 3,35 | 3,36 | 3,30 | 3,34 | -0,42% | 981.677,00 |
| 20.11.2025 | 3,36 | 3,36 | 3,31 | 3,35 | 0,24% | 473.978,00 |
| 19.11.2025 | 3,38 | 3,43 | 3,34 | 3,34 | -1,07% | 583.074,00 |
| 18.11.2025 | 3,39 | 3,41 | 3,36 | 3,38 | -1,34% | 681.145,00 |
| 17.11.2025 | 3,50 | 3,54 | 3,40 | 3,43 | -2,17% | 873.631,00 |
| 14.11.2025 | 3,50 | 3,53 | 3,46 | 3,50 | -0,40% | 712.787,00 |
| 13.11.2025 | 3,40 | 3,53 | 3,38 | 3,52 | 6,10% | 1.290.072,00 |
| 12.11.2025 | 3,35 | 3,38 | 3,29 | 3,31 | 0,12% | 640.517,00 |
| 11.11.2025 | 3,22 | 3,34 | 3,22 | 3,31 | 2,48% | 590.785,00 |
| 10.11.2025 | 3,28 | 3,29 | 3,22 | 3,23 | -0,68% | 776.718,00 |
| 07.11.2025 | 3,23 | 3,28 | 3,18 | 3,25 | -0,97% | 843.127,00 |
| 06.11.2025 | 3,35 | 3,35 | 3,27 | 3,28 | -1,97% | 894.961,00 |
| 05.11.2025 | 3,40 | 3,42 | 3,35 | 3,35 | -1,53% | 475.215,00 |
| 04.11.2025 | 3,42 | 3,42 | 3,35 | 3,40 | -0,76% | 574.149,00 |
| 03.11.2025 | 3,40 | 3,45 | 3,39 | 3,43 | 0,71% | 489.287,00 |
| 31.10.2025 | 3,43 | 3,44 | 3,36 | 3,40 | -0,93% | 801.568,00 |
| 30.10.2025 | 3,47 | 3,49 | 3,44 | 3,44 | -1,43% | 455.144,00 |
| 29.10.2025 | 3,48 | 3,53 | 3,45 | 3,49 | 0,46% | 596.481,00 |
| 28.10.2025 | 3,50 | 3,50 | 3,44 | 3,47 | -1,20% | 419.118,00 |
| 27.10.2025 | 3,55 | 3,55 | 3,49 | 3,51 | -0,62% | 537.558,00 |
| 24.10.2025 | 3,52 | 3,56 | 3,50 | 3,53 | 0,34% | 586.333,00 |
| 23.10.2025 | 3,42 | 3,52 | 3,41 | 3,52 | 3,59% | 1.173.650,00 |
| 22.10.2025 | 3,38 | 3,41 | 3,38 | 3,40 | 0,00% | 1.267.445,00 |
| 21.10.2025 | 3,46 | 3,46 | 3,39 | 3,40 | -1,62% | 923.606,00 |
| 20.10.2025 | 3,45 | 3,47 | 3,38 | 3,46 | 0,12% | 959.459,00 |
| 17.10.2025 | 3,52 | 3,53 | 3,45 | 3,45 | -3,25% | 1.104.471,00 |
| 16.10.2025 | 3,55 | 3,61 | 3,54 | 3,57 | -0,94% | 559.202,00 |
| 15.10.2025 | 3,60 | 3,66 | 3,60 | 3,60 | -0,11% | 610.264,00 |
| 14.10.2025 | 3,64 | 3,67 | 3,61 | 3,61 | -1,31% | 425.831,00 |
| 13.10.2025 | 3,60 | 3,66 | 3,59 | 3,65 | 0,88% | 695.259,00 |
| 10.10.2025 | 3,69 | 3,69 | 3,62 | 3,62 | -2,58% | 892.484,00 |
| 09.10.2025 | 3,74 | 3,77 | 3,69 | 3,72 | -0,80% | 651.001,00 |
| 08.10.2025 | 3,78 | 3,81 | 3,72 | 3,75 | -1,83% | 941.562,00 |
| 07.10.2025 | 3,88 | 3,88 | 3,82 | 3,82 | -1,50% | 627.651,00 |
| 06.10.2025 | 3,88 | 3,90 | 3,82 | 3,88 | -0,62% | 705.633,00 |
| 03.10.2025 | 3,88 | 3,91 | 3,86 | 3,90 | 0,41% | 796.900,00 |
| 02.10.2025 | 3,97 | 3,99 | 3,88 | 3,88 | -2,66% | 836.046,00 |
| 01.10.2025 | 3,92 | 4,03 | 3,92 | 3,99 | 1,27% | 730.502,00 |
| 30.09.2025 | 3,93 | 3,97 | 3,89 | 3,94 | -0,51% | 750.488,00 |
| 29.09.2025 | 4,00 | 4,05 | 3,96 | 3,96 | -1,00% | 866.626,00 |
| 26.09.2025 | 4,05 | 4,07 | 3,95 | 4,00 | -1,77% | 1.304.749,00 |
| 25.09.2025 | 4,00 | 4,34 | 3,87 | 4,07 | -5,26% | 2.454.991,00 |
| 24.09.2025 | 4,25 | 4,34 | 4,25 | 4,30 | 0,66% | 1.564.981,00 |
| 23.09.2025 | 4,10 | 4,38 | 4,08 | 4,27 | 3,74% | 1.912.673,00 |
| 22.09.2025 | 4,74 | 4,74 | 3,91 | 4,12 | -14,29% | 4.632.127,00 |
| 19.09.2025 | 4,82 | 4,85 | 4,80 | 4,80 | -0,37% | 755.221,00 |