7,510€
-2,28%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |