Olin Corp.
[WKN: 851936 | ISIN: US6806652052]
Aktienkurse
17,500€ -0,28%
Echtzeit-Aktienkurs Olin Corp.
Bid: Ask:

Aktienkurse zur Olin Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 17,50 17,95 17,45 17,55 0,00% -
05.06.2025 17,65 17,80 17,15 17,55 -0,57% -
04.06.2025 17,75 17,90 17,10 17,65 -0,84% -
03.06.2025 16,70 17,85 16,45 17,80 6,27% -
02.06.2025 17,00 17,05 16,30 16,75 -2,33% -
30.05.2025 17,70 17,85 16,85 17,15 -2,83% -
29.05.2025 17,60 18,25 17,55 17,65 0,00% -
28.05.2025 18,05 18,20 17,55 17,65 -1,67% -
27.05.2025 17,15 18,15 17,15 17,95 4,36% -
26.05.2025 17,10 17,35 16,85 17,20 0,88% -
23.05.2025 17,35 17,35 16,75 17,05 -1,73% -
22.05.2025 17,30 17,50 17,05 17,35 0,58% -
21.05.2025 18,00 18,45 17,25 17,25 -4,96% -
20.05.2025 18,40 18,65 18,05 18,15 -1,09% -
19.05.2025 18,75 18,75 18,05 18,35 -3,17% -
16.05.2025 18,80 19,05 18,55 18,95 0,53% -
15.05.2025 19,45 19,50 18,65 18,85 -4,56% -
14.05.2025 20,10 20,20 19,35 19,75 -1,74% -
13.05.2025 20,70 20,90 20,10 20,10 -2,90% -
12.05.2025 18,95 21,50 18,95 20,70 9,52% -
09.05.2025 19,05 19,45 18,85 18,90 -0,79% -
08.05.2025 18,05 19,25 18,05 19,05 5,54% 102,00
07.05.2025 18,15 18,35 17,75 18,05 0,00% -
06.05.2025 18,25 18,35 17,55 18,05 -1,63% -
05.05.2025 19,70 19,70 18,25 18,35 -6,62% -
02.05.2025 19,10 20,15 18,30 19,65 3,15% -
30.04.2025 19,35 19,45 18,60 19,05 -1,55% -
29.04.2025 19,20 19,65 18,95 19,35 1,04% -
28.04.2025 19,40 19,70 18,85 19,15 -0,78% -
25.04.2025 19,55 19,80 19,15 19,30 -1,28% -
24.04.2025 18,60 19,65 18,45 19,55 4,83% -
23.04.2025 19,20 20,05 18,55 18,65 -1,58% -
22.04.2025 18,40 19,05 18,05 18,95 3,27% -
17.04.2025 17,85 18,65 17,65 18,35 2,51% -
16.04.2025 17,95 18,25 17,55 17,90 -0,28% -
15.04.2025 18,45 18,70 17,75 17,95 -2,18% -
14.04.2025 18,10 18,65 17,95 18,35 1,66% 1.000,00
11.04.2025 17,55 18,15 16,75 18,05 3,44% 1.000,00
10.04.2025 20,50 20,50 16,95 17,45 -13,18% -
09.04.2025 16,40 20,30 15,85 20,10 22,94% -
08.04.2025 17,75 18,60 16,15 16,35 -7,37% -
07.04.2025 18,35 18,65 16,75 17,65 -3,80% -
04.04.2025 19,96 19,96 17,61 18,35 -8,51% -
03.04.2025 22,76 22,76 19,85 20,05 -11,93% -
02.04.2025 21,89 22,77 21,66 22,77 3,32% -
01.04.2025 22,35 22,45 21,65 22,04 -1,38% -
31.03.2025 22,67 22,71 22,08 22,35 -2,01% -
28.03.2025 23,42 23,76 22,45 22,80 -2,49% -
27.03.2025 22,56 23,49 22,07 23,39 1,53% -
26.03.2025 22,93 23,17 22,65 23,03 0,45% -
25.03.2025 23,46 23,50 22,70 22,93 -2,26% -
24.03.2025 23,21 23,77 23,06 23,46 1,51% -
21.03.2025 22,92 23,20 22,40 23,11 0,78% -
20.03.2025 23,21 23,54 22,47 22,93 -1,21% -
19.03.2025 22,93 23,63 22,66 23,21 1,35% -
18.03.2025 22,79 22,98 22,55 22,90 0,53% -
17.03.2025 22,56 23,08 22,35 22,78 0,57% -
14.03.2025 21,92 22,66 21,88 22,65 3,32% -
13.03.2025 21,34 22,29 21,34 21,92 2,73% -
12.03.2025 22,22 22,86 21,30 21,34 -4,95% -
11.03.2025 22,22 22,62 21,46 22,45 0,96% -
10.03.2025 22,53 23,08 22,05 22,24 -1,18% -
07.03.2025 22,39 22,61 22,09 22,51 -2,04% -
06.03.2025 23,12 23,50 22,56 22,97 -1,34% -
05.03.2025 22,18 23,35 21,93 23,29 4,70% 120,00
04.03.2025 22,76 22,82 21,86 22,24 -2,54% -
03.03.2025 24,47 24,83 22,82 22,82 -6,48% -
28.02.2025 24,09 24,65 24,04 24,40 1,31% -
27.02.2025 24,60 24,69 23,49 24,09 -2,08% -
26.02.2025 25,33 25,63 24,59 24,60 -2,98% -
25.02.2025 25,35 25,85 25,21 25,36 -0,04% -
24.02.2025 25,67 25,81 25,15 25,37 -1,12% -
21.02.2025 26,25 26,60 25,58 25,65 -2,26% -
20.02.2025 26,56 26,80 26,01 26,25 -1,18% -
19.02.2025 27,13 27,23 26,06 26,56 -2,19% -
18.02.2025 26,37 27,37 26,37 27,15 2,65% -
17.02.2025 26,39 26,50 26,39 26,45 0,12% -
14.02.2025 27,31 27,31 26,39 26,42 -0,92% -
13.02.2025 27,61 27,61 26,37 26,67 -1,02% -
12.02.2025 27,60 27,61 26,75 26,94 -2,43% -
11.02.2025 27,40 27,79 26,81 27,61 0,97% -
10.02.2025 27,35 27,83 27,13 27,35 0,09% -
07.02.2025 27,13 27,64 26,68 27,32 -0,18% -
06.02.2025 25,68 27,65 25,68 27,37 6,86% -
05.02.2025 26,71 26,82 25,46 25,61 -4,16% -
04.02.2025 27,44 27,44 26,30 26,73 -0,94% -
03.02.2025 27,98 28,36 26,50 26,98 -4,31% -
31.01.2025 28,58 30,94 27,67 28,19 -8,50% -
30.01.2025 31,33 31,55 30,43 30,81 -1,66% -
29.01.2025 31,28 31,64 31,07 31,33 0,28% -
28.01.2025 31,57 32,27 31,18 31,25 -0,92% -
27.01.2025 31,01 31,74 30,66 31,54 1,19% -
24.01.2025 32,11 32,11 31,03 31,17 -2,78% -
23.01.2025 32,40 32,54 31,95 32,06 -0,61% -
22.01.2025 32,99 33,31 32,12 32,26 -2,35% -
21.01.2025 32,52 33,42 32,52 33,03 1,54% -
20.01.2025 32,86 32,86 32,48 32,53 -1,03% -
17.01.2025 32,32 33,28 32,23 32,87 0,84% -
16.01.2025 32,58 32,66 31,93 32,60 0,17% -
15.01.2025 31,80 32,79 31,73 32,54 2,50% -