11,378€
3,30%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 11,05 | 11,40 | 11,04 | 11,38 | 2,76% | - |
| 29.01.2025 | 11,19 | 11,22 | 10,99 | 11,07 | -1,07% | - |
| 28.01.2025 | 10,84 | 11,24 | 10,84 | 11,19 | 1,77% | - |
| 27.01.2025 | 11,14 | 11,23 | 10,94 | 11,00 | -1,12% | - |
| 24.01.2025 | 11,43 | 11,43 | 11,01 | 11,12 | -2,63% | - |
| 23.01.2025 | 11,56 | 11,56 | 11,36 | 11,42 | -1,19% | - |
| 22.01.2025 | 11,52 | 11,63 | 11,33 | 11,56 | 0,30% | - |
| 21.01.2025 | 11,43 | 11,72 | 11,43 | 11,52 | -0,77% | - |
| 20.01.2025 | 11,31 | 11,65 | 11,31 | 11,61 | 1,07% | - |
| 17.01.2025 | 11,46 | 11,65 | 11,46 | 11,49 | 0,31% | - |
| 16.01.2025 | 11,44 | 11,80 | 11,44 | 11,46 | -1,42% | - |
| 15.01.2025 | 11,61 | 11,68 | 11,51 | 11,62 | 0,06% | - |
| 14.01.2025 | 11,48 | 11,67 | 11,47 | 11,61 | 1,13% | - |
| 13.01.2025 | 11,46 | 11,64 | 11,33 | 11,48 | 0,22% | - |
| 10.01.2025 | 11,30 | 11,52 | 11,23 | 11,46 | 1,44% | - |
| 09.01.2025 | 11,21 | 11,30 | 11,10 | 11,30 | 0,76% | - |
| 08.01.2025 | 11,33 | 11,53 | 11,16 | 11,21 | -2,59% | - |
| 07.01.2025 | 11,21 | 11,68 | 11,21 | 11,51 | 1,08% | - |
| 06.01.2025 | 11,15 | 11,54 | 11,15 | 11,39 | 2,08% | - |
| 03.01.2025 | 11,08 | 11,18 | 11,04 | 11,15 | 0,63% | - |
| 02.01.2025 | 10,84 | 11,13 | 10,82 | 11,08 | 3,19% | - |
| 30.12.2024 | 10,86 | 11,07 | 10,71 | 10,74 | -1,10% | - |
| 27.12.2024 | 10,88 | 10,94 | 10,82 | 10,86 | -0,87% | - |
| 23.12.2024 | 10,53 | 11,09 | 10,53 | 10,96 | 2,38% | - |
| 20.12.2024 | 10,63 | 10,71 | 10,41 | 10,70 | 0,68% | - |
| 19.12.2024 | 10,74 | 10,74 | 10,55 | 10,63 | -1,00% | - |
| 18.12.2024 | 10,49 | 10,75 | 10,49 | 10,74 | 0,75% | 7.750,00 |
| 17.12.2024 | 10,71 | 10,80 | 10,66 | 10,66 | -0,54% | - |
| 16.12.2024 | 10,80 | 10,99 | 10,71 | 10,71 | -2,30% | - |
| 13.12.2024 | 10,89 | 11,06 | 10,89 | 10,97 | -0,89% | - |
| 12.12.2024 | 11,08 | 11,18 | 11,01 | 11,06 | -0,15% | - |
| 11.12.2024 | 11,21 | 11,26 | 11,08 | 11,08 | -1,12% | - |
| 10.12.2024 | 11,17 | 11,22 | 11,07 | 11,21 | 0,31% | - |
| 09.12.2024 | 10,92 | 11,23 | 10,92 | 11,17 | 0,68% | - |
| 06.12.2024 | 11,13 | 11,24 | 11,07 | 11,10 | -0,30% | - |
| 05.12.2024 | 10,95 | 11,33 | 10,95 | 11,13 | 0,03% | 1.520,00 |
| 04.12.2024 | 11,18 | 11,18 | 10,96 | 11,13 | -0,49% | - |
| 03.12.2024 | 11,03 | 11,31 | 11,03 | 11,18 | 1,38% | - |
| 02.12.2024 | 10,88 | 11,11 | 10,86 | 11,03 | -0,24% | - |
| 29.11.2024 | 11,32 | 11,45 | 11,03 | 11,06 | -2,32% | - |
| 28.11.2024 | 11,21 | 11,38 | 11,17 | 11,32 | 0,94% | - |
| 27.11.2024 | 10,90 | 11,25 | 10,90 | 11,21 | 1,24% | - |
| 26.11.2024 | 11,24 | 11,27 | 11,02 | 11,08 | -1,42% | - |
| 25.11.2024 | 11,19 | 11,41 | 11,15 | 11,24 | -1,17% | - |
| 22.11.2024 | 10,95 | 11,46 | 10,95 | 11,37 | 2,14% | - |
| 21.11.2024 | 10,87 | 11,21 | 10,87 | 11,13 | 4,04% | 10.180,00 |
| 20.11.2024 | 11,01 | 11,17 | 10,64 | 10,70 | -2,82% | 1.675,00 |
| 19.11.2024 | 10,84 | 11,12 | 10,72 | 11,01 | -0,06% | - |
| 18.11.2024 | 11,22 | 11,33 | 10,93 | 11,02 | -1,85% | 400,00 |
| 15.11.2024 | 11,10 | 11,45 | 11,10 | 11,22 | -0,46% | - |
| 14.11.2024 | 10,85 | 11,37 | 10,85 | 11,28 | 2,31% | - |
| 13.11.2024 | 10,95 | 11,40 | 10,95 | 11,02 | -0,93% | - |
| 12.11.2024 | 10,76 | 11,47 | 10,76 | 11,12 | 3,34% | - |
| 11.11.2024 | 10,52 | 10,83 | 10,52 | 10,76 | 0,70% | 3.075,00 |
| 08.11.2024 | 10,73 | 10,76 | 10,50 | 10,69 | -0,34% | - |
| 07.11.2024 | 10,82 | 10,98 | 10,64 | 10,73 | -0,88% | 700,00 |
| 06.11.2024 | 10,63 | 11,21 | 10,63 | 10,82 | 0,19% | - |
| 05.11.2024 | 11,01 | 11,34 | 10,79 | 10,80 | -1,91% | 2.100,00 |
| 04.11.2024 | 10,93 | 11,27 | 10,80 | 11,01 | 0,73% | - |
| 01.11.2024 | 11,17 | 11,17 | 10,46 | 10,93 | -2,41% | 1.350,00 |
| 31.10.2024 | 11,30 | 11,37 | 11,16 | 11,20 | -0,84% | - |
| 30.10.2024 | 11,30 | 11,31 | 11,13 | 11,30 | 0,00% | 1.400,00 |
| 29.10.2024 | 11,36 | 11,67 | 11,26 | 11,30 | -0,55% | 250,00 |
| 28.10.2024 | 11,21 | 11,61 | 10,96 | 11,36 | -55,97% | 1.600,00 |
| 25.10.2024 | 25,14 | 25,98 | 25,14 | 25,80 | 1,00% | - |
| 24.10.2024 | 25,09 | 25,90 | 25,09 | 25,54 | -0,58% | - |
| 23.10.2024 | 25,51 | 25,70 | 25,21 | 25,69 | 0,73% | - |
| 22.10.2024 | 25,37 | 25,55 | 25,18 | 25,51 | 0,53% | 400,00 |
| 21.10.2024 | 25,04 | 25,93 | 25,04 | 25,37 | 0,32% | 200,00 |
| 18.10.2024 | 25,10 | 25,68 | 24,78 | 25,29 | 0,76% | - |
| 17.10.2024 | 24,84 | 25,12 | 24,64 | 25,10 | 1,07% | - |
| 16.10.2024 | 25,28 | 25,68 | 23,93 | 24,84 | -3,29% | 6.160,00 |
| 15.10.2024 | 26,93 | 27,32 | 25,52 | 25,68 | -4,62% | - |
| 14.10.2024 | 27,03 | 27,18 | 26,77 | 26,93 | -0,39% | - |
| 11.10.2024 | 25,66 | 27,08 | 25,66 | 27,03 | 3,68% | - |
| 10.10.2024 | 26,08 | 26,14 | 25,93 | 26,07 | -0,04% | - |
| 09.10.2024 | 25,96 | 26,11 | 25,86 | 26,08 | 0,48% | - |
| 08.10.2024 | 25,90 | 26,32 | 25,80 | 25,96 | -1,37% | - |
| 07.10.2024 | 26,34 | 26,58 | 26,18 | 26,32 | -0,08% | 140,00 |
| 04.10.2024 | 25,74 | 26,37 | 25,74 | 26,34 | 0,71% | - |
| 03.10.2024 | 26,22 | 26,25 | 25,86 | 26,15 | -0,27% | - |
| 02.10.2024 | 25,68 | 26,26 | 25,68 | 26,22 | 0,50% | - |
| 01.10.2024 | 25,52 | 26,18 | 25,52 | 26,09 | 2,25% | - |
| 30.09.2024 | 25,73 | 25,75 | 25,34 | 25,52 | -0,82% | - |
| 27.09.2024 | 25,36 | 25,97 | 25,36 | 25,73 | -0,12% | 120,00 |
| 26.09.2024 | 25,95 | 25,99 | 25,39 | 25,76 | -0,75% | - |
| 25.09.2024 | 26,25 | 26,28 | 25,88 | 25,95 | -1,14% | - |
| 24.09.2024 | 26,02 | 26,42 | 25,95 | 26,25 | 0,90% | - |
| 23.09.2024 | 26,21 | 26,21 | 25,96 | 26,02 | -0,73% | - |
| 20.09.2024 | 26,62 | 26,62 | 26,18 | 26,21 | -1,54% | - |
| 19.09.2024 | 25,95 | 26,71 | 25,95 | 26,62 | 0,97% | - |
| 18.09.2024 | 26,21 | 26,64 | 26,19 | 26,36 | -0,98% | - |
| 17.09.2024 | 26,51 | 26,94 | 26,51 | 26,62 | -1,15% | - |
| 16.09.2024 | 26,63 | 27,16 | 26,63 | 26,93 | -0,46% | - |
| 13.09.2024 | 26,24 | 27,25 | 26,24 | 27,06 | 1,62% | 1.250,00 |
| 12.09.2024 | 26,48 | 26,66 | 26,12 | 26,63 | 0,49% | - |
| 11.09.2024 | 26,38 | 26,80 | 26,26 | 26,50 | -1,14% | - |
| 10.09.2024 | 28,29 | 28,36 | 26,55 | 26,80 | -5,27% | - |
| 09.09.2024 | 28,88 | 29,89 | 28,08 | 28,29 | -0,07% | - |
| 06.09.2024 | 28,58 | 28,71 | 28,28 | 28,31 | -0,93% | - |