3,694€
1,54%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,68 | 3,72 | 3,64 | 3,64 | -0,76% | 235.164,00 |
| 06.05.2026 | 3,65 | 3,69 | 3,65 | 3,67 | 0,60% | 186.621,00 |
| 05.05.2026 | 3,62 | 3,68 | 3,61 | 3,64 | 0,66% | 238.328,00 |
| 04.05.2026 | 3,66 | 3,69 | 3,60 | 3,62 | 0,39% | 568.799,00 |
| 30.04.2026 | 3,65 | 3,67 | 3,58 | 3,61 | -1,64% | 239.262,00 |
| 29.04.2026 | 3,59 | 3,69 | 3,58 | 3,67 | 1,33% | 240.447,00 |
| 28.04.2026 | 3,56 | 3,67 | 3,56 | 3,62 | 1,63% | 194.282,00 |
| 27.04.2026 | 3,64 | 3,65 | 3,52 | 3,56 | -2,04% | 247.078,00 |
| 24.04.2026 | 3,68 | 3,70 | 3,60 | 3,63 | -0,71% | 207.134,00 |
| 23.04.2026 | 3,63 | 3,68 | 3,62 | 3,66 | -0,16% | 174.983,00 |
| 22.04.2026 | 3,62 | 3,68 | 3,60 | 3,67 | 2,12% | 220.373,00 |
| 21.04.2026 | 3,59 | 3,65 | 3,55 | 3,59 | 1,53% | 256.010,00 |
| 20.04.2026 | 3,57 | 3,58 | 3,52 | 3,54 | -2,43% | 356.250,00 |
| 17.04.2026 | 3,67 | 3,67 | 3,54 | 3,62 | -0,77% | 283.514,00 |
| 16.04.2026 | 3,69 | 3,71 | 3,65 | 3,65 | -0,49% | 369.133,00 |
| 15.04.2026 | 3,68 | 3,69 | 3,63 | 3,67 | 0,60% | 173.630,00 |
| 14.04.2026 | 3,72 | 3,72 | 3,65 | 3,65 | -1,14% | 537.859,00 |
| 13.04.2026 | 3,65 | 3,71 | 3,60 | 3,69 | 1,49% | 482.169,00 |
| 10.04.2026 | 3,53 | 3,65 | 3,52 | 3,64 | 2,60% | 499.559,00 |
| 09.04.2026 | 3,51 | 3,54 | 3,43 | 3,54 | 1,03% | 438.401,00 |
| 08.04.2026 | 3,53 | 3,53 | 3,40 | 3,51 | -0,23% | 631.023,00 |
| 07.04.2026 | 3,40 | 3,55 | 3,40 | 3,52 | 3,41% | 344.775,00 |
| 02.04.2026 | 3,44 | 3,45 | 3,31 | 3,40 | -1,16% | 275.717,00 |
| 01.04.2026 | 3,43 | 3,49 | 3,40 | 3,44 | 0,29% | 254.344,00 |
| 31.03.2026 | 3,47 | 3,55 | 3,41 | 3,43 | 0,23% | 403.813,00 |
| 30.03.2026 | 3,37 | 3,50 | 3,33 | 3,42 | 1,85% | 300.254,00 |
| 27.03.2026 | 3,33 | 3,41 | 3,26 | 3,36 | 1,20% | 392.565,00 |
| 26.03.2026 | 3,33 | 3,43 | 3,29 | 3,32 | 2,03% | 413.185,00 |
| 25.03.2026 | 3,21 | 3,29 | 3,20 | 3,25 | 2,39% | 233.533,00 |
| 24.03.2026 | 3,16 | 3,23 | 3,13 | 3,18 | 0,25% | 299.677,00 |
| 23.03.2026 | 3,04 | 3,24 | 3,02 | 3,17 | 2,59% | 543.723,00 |
| 20.03.2026 | 3,10 | 3,15 | 3,06 | 3,09 | -0,06% | 655.657,00 |
| 19.03.2026 | 3,30 | 3,30 | 3,04 | 3,09 | -6,59% | 1.074.756,00 |
| 18.03.2026 | 3,54 | 3,54 | 3,31 | 3,31 | -4,94% | 543.369,00 |
| 17.03.2026 | 3,38 | 3,53 | 3,36 | 3,48 | 3,63% | 660.218,00 |
| 16.03.2026 | 3,69 | 3,73 | 3,36 | 3,36 | -10,40% | 1.918.517,00 |
| 13.03.2026 | 3,73 | 3,88 | 3,67 | 3,75 | 0,81% | 997.304,00 |
| 12.03.2026 | 3,64 | 3,72 | 3,60 | 3,72 | 2,76% | 494.188,00 |
| 11.03.2026 | 3,67 | 3,68 | 3,60 | 3,62 | -2,06% | 220.458,00 |
| 10.03.2026 | 3,69 | 3,74 | 3,59 | 3,70 | 0,43% | 391.872,00 |
| 09.03.2026 | 3,60 | 3,69 | 3,53 | 3,68 | 1,32% | 557.454,00 |
| 06.03.2026 | 3,55 | 3,63 | 3,53 | 3,63 | 1,85% | 348.392,00 |
| 05.03.2026 | 3,66 | 3,66 | 3,57 | 3,57 | -3,05% | 346.935,00 |
| 04.03.2026 | 3,58 | 3,68 | 3,51 | 3,68 | 3,43% | 411.424,00 |
| 03.03.2026 | 3,53 | 3,59 | 3,46 | 3,56 | 0,17% | 688.969,00 |
| 02.03.2026 | 3,53 | 3,61 | 3,50 | 3,55 | -1,93% | 321.414,00 |
| 27.02.2026 | 3,61 | 3,62 | 3,53 | 3,62 | 0,11% | 310.812,00 |
| 26.02.2026 | 3,60 | 3,62 | 3,55 | 3,62 | -0,06% | 342.431,00 |
| 25.02.2026 | 3,51 | 3,62 | 3,50 | 3,62 | 3,19% | 588.238,00 |
| 24.02.2026 | 3,57 | 3,60 | 3,51 | 3,51 | -1,35% | 234.624,00 |
| 23.02.2026 | 3,49 | 3,57 | 3,48 | 3,55 | 2,36% | 364.085,00 |
| 20.02.2026 | 3,50 | 3,51 | 3,45 | 3,47 | -0,23% | 253.222,00 |
| 19.02.2026 | 3,58 | 3,58 | 3,46 | 3,48 | -2,79% | 328.471,00 |
| 18.02.2026 | 3,60 | 3,63 | 3,55 | 3,58 | -1,49% | 229.491,00 |
| 17.02.2026 | 3,65 | 3,67 | 3,59 | 3,63 | -0,44% | 197.708,00 |
| 16.02.2026 | 3,61 | 3,65 | 3,52 | 3,65 | 0,83% | 203.324,00 |
| 13.02.2026 | 3,56 | 3,62 | 3,49 | 3,62 | 0,67% | 566.683,00 |
| 12.02.2026 | 3,71 | 3,72 | 3,60 | 3,60 | -2,34% | 238.863,00 |
| 11.02.2026 | 3,81 | 3,83 | 3,66 | 3,68 | -3,26% | 474.486,00 |
| 10.02.2026 | 3,85 | 3,85 | 3,81 | 3,81 | 0,00% | 395.771,00 |
| 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 |