17,900€
0,56%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 17,90 | 17,95 | 17,90 | 17,95 | 0,84% | - |
| 26.11.2025 | 17,60 | 17,80 | 17,50 | 17,80 | 1,42% | - |
| 25.11.2025 | 17,20 | 17,65 | 17,00 | 17,55 | 1,74% | - |
| 24.11.2025 | 17,20 | 17,65 | 17,10 | 17,25 | 7,14% | - |
| 21.11.2025 | 16,00 | 16,15 | 16,00 | 16,10 | -2,72% | - |
| 20.11.2025 | 16,30 | 16,65 | 16,30 | 16,55 | -0,30% | - |
| 19.11.2025 | 16,55 | 16,85 | 16,55 | 16,60 | 0,61% | - |
| 18.11.2025 | 16,55 | 16,55 | 16,50 | 16,50 | -4,90% | - |
| 17.11.2025 | 17,30 | 17,40 | 17,30 | 17,35 | -2,80% | - |
| 14.11.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 4,69% | - |
| 13.11.2025 | 17,20 | 17,35 | 17,05 | 17,05 | -1,16% | - |
| 12.11.2025 | 16,95 | 17,55 | 16,90 | 17,25 | 3,60% | - |
| 11.11.2025 | 16,75 | 16,80 | 16,60 | 16,65 | -0,60% | - |
| 10.11.2025 | 16,80 | 17,10 | 16,65 | 16,75 | 2,45% | - |
| 07.11.2025 | 16,60 | 16,80 | 16,25 | 16,35 | -6,03% | - |
| 06.11.2025 | 17,00 | 17,50 | 16,90 | 17,40 | 2,65% | - |
| 05.11.2025 | 17,05 | 17,15 | 16,80 | 16,95 | -2,87% | - |
| 04.11.2025 | 17,25 | 17,50 | 17,25 | 17,45 | -2,79% | - |
| 03.11.2025 | 17,95 | 18,00 | 17,90 | 17,95 | -0,83% | - |
| 31.10.2025 | 17,95 | 18,20 | 17,85 | 18,10 | -1,63% | - |
| 30.10.2025 | 18,40 | 18,40 | 18,35 | 18,40 | -3,92% | - |
| 29.10.2025 | 18,05 | 19,15 | 17,95 | 19,15 | 4,93% | - |
| 28.10.2025 | 19,50 | 19,70 | 17,25 | 18,25 | -6,89% | - |
| 27.10.2025 | 20,70 | 21,30 | 19,45 | 19,60 | -5,77% | - |
| 24.10.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 4,26% | - |
| 22.10.2025 | 20,20 | 20,40 | 19,80 | 19,95 | -0,25% | - |
| 21.10.2025 | 20,20 | 20,20 | 19,80 | 20,00 | 0,25% | - |
| 20.10.2025 | 20,05 | 20,50 | 19,85 | 19,95 | -2,21% | - |
| 17.10.2025 | 20,15 | 20,40 | 20,15 | 20,40 | -2,86% | - |
| 16.10.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 1,45% | - |
| 15.10.2025 | 21,10 | 21,60 | 20,70 | 20,70 | 0,49% | 90,00 |
| 14.10.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | - |
| 13.10.2025 | 19,20 | 20,90 | 19,20 | 20,70 | 4,81% | - |
| 10.10.2025 | 21,40 | 21,70 | 19,65 | 19,75 | -8,99% | - |
| 09.10.2025 | 22,00 | 22,30 | 21,50 | 21,70 | -1,36% | - |
| 08.10.2025 | 21,30 | 22,10 | 21,10 | 22,00 | 2,80% | - |
| 07.10.2025 | 22,20 | 22,50 | 20,70 | 21,40 | -3,60% | - |
| 06.10.2025 | 22,00 | 22,40 | 21,80 | 22,20 | 3,26% | - |
| 03.10.2025 | 21,60 | 21,80 | 21,50 | 21,50 | 0,00% | - |
| 02.10.2025 | 21,80 | 22,10 | 21,30 | 21,50 | 0,00% | 93,00 |
| 01.10.2025 | 21,40 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 30.09.2025 | 20,80 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 29.09.2025 | 20,60 | 21,20 | 20,40 | 20,70 | 0,98% | 500,00 |
| 26.09.2025 | 19,60 | 20,70 | 19,55 | 20,50 | 3,27% | - |
| 25.09.2025 | 19,95 | 20,30 | 19,85 | 19,85 | 0,25% | - |
| 24.09.2025 | 19,50 | 19,95 | 19,20 | 19,80 | 0,25% | - |
| 23.09.2025 | 19,65 | 19,75 | 19,55 | 19,75 | 0,51% | - |
| 22.09.2025 | 20,50 | 20,60 | 19,65 | 19,65 | -5,98% | - |
| 19.09.2025 | 21,20 | 21,40 | 20,70 | 20,90 | -3,24% | - |
| 18.09.2025 | 21,30 | 22,00 | 21,30 | 21,60 | 0,47% | - |
| 17.09.2025 | 21,40 | 21,60 | 21,10 | 21,50 | 0,47% | - |
| 16.09.2025 | 21,40 | 21,80 | 21,10 | 21,40 | -4,89% | - |
| 15.09.2025 | 22,50 | 22,60 | 22,50 | 22,50 | -2,17% | - |
| 12.09.2025 | 23,10 | 23,10 | 22,90 | 23,00 | 5,50% | - |
| 11.09.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 10.09.2025 | 21,60 | 22,30 | 21,50 | 21,80 | 1,40% | - |
| 09.09.2025 | 21,20 | 21,70 | 20,90 | 21,50 | 0,94% | - |
| 08.09.2025 | 21,70 | 22,00 | 20,90 | 21,30 | -1,84% | 326,00 |
| 05.09.2025 | 20,70 | 21,90 | 20,40 | 21,70 | 5,85% | - |
| 04.09.2025 | 20,20 | 21,40 | 19,85 | 20,50 | 2,24% | 294,00 |
| 03.09.2025 | 20,10 | 20,30 | 19,55 | 20,05 | -1,23% | - |
| 02.09.2025 | 20,30 | 20,30 | 19,75 | 20,30 | 1,00% | - |
| 01.09.2025 | 20,20 | 20,30 | 20,05 | 20,10 | -0,99% | - |
| 29.08.2025 | 19,55 | 20,30 | 19,40 | 20,30 | 3,57% | 33,00 |
| 28.08.2025 | 19,80 | 20,15 | 19,25 | 19,60 | -1,75% | - |
| 27.08.2025 | 20,10 | 20,30 | 19,65 | 19,95 | 0,50% | 60,00 |
| 26.08.2025 | 19,75 | 20,10 | 19,55 | 19,85 | 0,00% | - |
| 25.08.2025 | 19,65 | 20,00 | 19,30 | 19,85 | 0,51% | - |
| 22.08.2025 | 18,15 | 19,95 | 18,10 | 19,75 | 8,22% | - |
| 21.08.2025 | 18,25 | 18,45 | 17,85 | 18,25 | -0,54% | - |
| 20.08.2025 | 18,30 | 18,65 | 18,05 | 18,35 | 0,00% | - |
| 19.08.2025 | 18,30 | 18,75 | 18,10 | 18,35 | 0,82% | 150,00 |
| 18.08.2025 | 18,20 | 18,55 | 18,05 | 18,20 | -0,27% | - |
| 15.08.2025 | 18,55 | 18,75 | 18,15 | 18,25 | -1,62% | 1.710,00 |
| 14.08.2025 | 18,30 | 18,55 | 17,70 | 18,55 | 1,64% | - |
| 13.08.2025 | 16,90 | 18,25 | 16,75 | 18,25 | 7,67% | - |
| 12.08.2025 | 16,10 | 17,05 | 15,95 | 16,95 | 4,95% | - |
| 11.08.2025 | 16,20 | 16,45 | 15,65 | 16,15 | -0,62% | - |
| 08.08.2025 | 16,75 | 16,75 | 15,95 | 16,25 | -1,22% | - |
| 07.08.2025 | 15,65 | 16,55 | 15,65 | 16,45 | 3,79% | - |
| 06.08.2025 | 16,45 | 16,60 | 15,75 | 15,85 | -3,65% | - |
| 05.08.2025 | 16,00 | 16,75 | 16,00 | 16,45 | 1,86% | - |
| 04.08.2025 | 15,70 | 16,35 | 15,70 | 16,15 | 2,54% | - |
| 01.08.2025 | 16,60 | 16,60 | 15,65 | 15,75 | -5,41% | - |
| 31.07.2025 | 16,90 | 17,10 | 16,15 | 16,65 | -1,77% | - |
| 30.07.2025 | 19,20 | 19,20 | 16,85 | 16,95 | -11,02% | 60,00 |
| 29.07.2025 | 18,00 | 19,40 | 18,00 | 19,05 | 6,72% | - |
| 28.07.2025 | 18,15 | 18,40 | 17,75 | 17,85 | -1,65% | - |
| 25.07.2025 | 17,65 | 18,25 | 17,60 | 18,15 | 3,42% | - |
| 24.07.2025 | 18,55 | 18,60 | 17,45 | 17,55 | -4,88% | - |
| 23.07.2025 | 18,30 | 18,90 | 18,20 | 18,45 | 0,54% | - |
| 22.07.2025 | 17,50 | 18,45 | 17,50 | 18,35 | 5,16% | 600,00 |
| 21.07.2025 | 17,55 | 18,05 | 17,45 | 17,45 | 0,00% | - |
| 18.07.2025 | 18,00 | 18,15 | 17,35 | 17,45 | -3,32% | - |
| 17.07.2025 | 17,60 | 18,15 | 17,50 | 18,05 | 2,27% | - |
| 16.07.2025 | 18,00 | 18,10 | 17,05 | 17,65 | -1,67% | - |
| 15.07.2025 | 18,65 | 19,00 | 17,85 | 17,95 | -3,75% | 1.200,00 |
| 14.07.2025 | 18,70 | 18,85 | 18,45 | 18,65 | -1,06% | - |
| 11.07.2025 | 19,40 | 19,50 | 18,55 | 18,85 | -1,57% | - |
| 10.07.2025 | 18,95 | 19,40 | 18,65 | 19,15 | 1,32% | - |