25,565€
0,41%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,43 | 25,70 | 25,28 | 25,57 | 0,41% | - |
| 16.05.2024 | 25,68 | 25,69 | 24,99 | 25,46 | -0,86% | - |
| 15.05.2024 | 25,68 | 26,16 | 25,50 | 25,68 | 0,02% | - |
| 14.05.2024 | 24,59 | 25,78 | 24,44 | 25,68 | 4,41% | - |
| 13.05.2024 | 24,69 | 24,74 | 24,32 | 24,59 | -0,26% | - |
| 10.05.2024 | 24,97 | 25,11 | 24,66 | 24,66 | -1,36% | - |
| 09.05.2024 | 24,90 | 25,23 | 24,87 | 25,00 | 0,26% | - |
| 08.05.2024 | 25,72 | 26,03 | 24,79 | 24,93 | -3,17% | - |
| 07.05.2024 | 25,49 | 25,78 | 25,46 | 25,75 | 1,02% | - |
| 06.05.2024 | 25,14 | 25,64 | 25,13 | 25,49 | 1,39% | - |
| 03.05.2024 | 25,55 | 25,62 | 24,58 | 25,14 | -1,74% | - |
| 02.05.2024 | 25,25 | 25,61 | 25,02 | 25,58 | 1,45% | - |
| 30.04.2024 | 25,06 | 25,48 | 25,00 | 25,22 | 0,64% | - |
| 29.04.2024 | 24,57 | 25,08 | 24,57 | 25,06 | 1,97% | - |
| 26.04.2024 | 24,97 | 25,05 | 24,52 | 24,57 | -2,05% | - |
| 25.04.2024 | 24,98 | 25,18 | 24,67 | 25,09 | 0,54% | - |
| 24.04.2024 | 25,00 | 25,39 | 24,84 | 24,95 | -0,30% | - |
| 23.04.2024 | 24,88 | 25,15 | 24,68 | 25,03 | 0,58% | - |
| 22.04.2024 | 24,83 | 24,96 | 24,45 | 24,88 | 0,69% | - |
| 19.04.2024 | 24,81 | 25,14 | 24,48 | 24,71 | -0,38% | - |
| 18.04.2024 | 24,65 | 25,00 | 24,59 | 24,81 | 0,63% | - |
| 17.04.2024 | 24,46 | 24,74 | 24,28 | 24,65 | 0,78% | - |
| 16.04.2024 | 24,49 | 24,55 | 24,24 | 24,46 | 0,00% | - |
| 15.04.2024 | 24,66 | 24,94 | 24,46 | 24,46 | -0,67% | - |
| 12.04.2024 | 25,02 | 25,19 | 24,60 | 24,63 | -1,58% | - |
| 11.04.2024 | 25,25 | 25,43 | 24,75 | 25,02 | -0,79% | - |
| 10.04.2024 | 25,42 | 25,79 | 25,12 | 25,22 | -0,88% | 25,00 |
| 09.04.2024 | 25,55 | 25,56 | 25,24 | 25,45 | -0,41% | - |
| 08.04.2024 | 25,78 | 25,81 | 25,39 | 25,55 | -0,87% | - |
| 05.04.2024 | 25,75 | 26,09 | 25,60 | 25,78 | 0,12% | - |
| 04.04.2024 | 25,74 | 26,17 | 25,73 | 25,75 | -0,02% | - |
| 03.04.2024 | 25,73 | 26,03 | 25,54 | 25,75 | -0,14% | 112,00 |
| 02.04.2024 | 25,44 | 25,93 | 25,38 | 25,79 | 1,38% | - |
| 28.03.2024 | 25,67 | 25,78 | 25,29 | 25,44 | -0,39% | - |
| 27.03.2024 | 25,55 | 25,66 | 25,23 | 25,54 | 0,08% | - |
| 26.03.2024 | 25,59 | 25,68 | 25,34 | 25,52 | -0,29% | - |
| 25.03.2024 | 25,35 | 25,85 | 25,09 | 25,59 | 0,97% | - |
| 22.03.2024 | 25,03 | 25,40 | 24,94 | 25,35 | 1,28% | - |
| 21.03.2024 | 25,58 | 25,66 | 24,89 | 25,03 | -1,80% | - |
| 20.03.2024 | 25,02 | 25,49 | 24,91 | 25,49 | 1,88% | - |
| 19.03.2024 | 24,48 | 25,30 | 24,30 | 25,02 | 2,19% | 450,00 |
| 18.03.2024 | 24,54 | 24,62 | 24,34 | 24,48 | -0,12% | - |
| 15.03.2024 | 24,47 | 24,65 | 24,38 | 24,51 | 0,18% | - |
| 14.03.2024 | 24,59 | 24,79 | 24,40 | 24,47 | -0,51% | 305,00 |
| 13.03.2024 | 24,67 | 24,79 | 24,40 | 24,59 | -0,45% | 344,00 |
| 12.03.2024 | 24,77 | 24,94 | 24,67 | 24,70 | -0,26% | 50,00 |
| 11.03.2024 | 24,83 | 25,10 | 24,59 | 24,77 | -0,36% | 64,00 |
| 08.03.2024 | 24,97 | 25,18 | 24,80 | 24,86 | -0,40% | - |
| 07.03.2024 | 24,65 | 25,01 | 24,42 | 24,96 | 1,11% | 1.300,00 |
| 06.03.2024 | 24,04 | 24,72 | 24,04 | 24,68 | 2,56% | 164,00 |
| 05.03.2024 | 23,95 | 24,14 | 23,68 | 24,07 | 0,25% | 55,00 |
| 04.03.2024 | 24,30 | 24,33 | 23,87 | 24,01 | -1,07% | - |
| 01.03.2024 | 24,24 | 24,52 | 24,13 | 24,27 | 0,10% | 47,00 |
| 29.02.2024 | 24,46 | 24,55 | 24,02 | 24,24 | -0,78% | 180,00 |
| 28.02.2024 | 24,80 | 24,83 | 24,34 | 24,43 | -1,61% | 2,00 |
| 27.02.2024 | 24,88 | 25,02 | 24,68 | 24,83 | -0,20% | 100,00 |
| 26.02.2024 | 25,12 | 25,12 | 24,51 | 24,88 | -0,84% | 500,00 |
| 23.02.2024 | 25,08 | 25,20 | 24,82 | 25,09 | 0,04% | - |
| 22.02.2024 | 25,10 | 25,33 | 24,86 | 25,08 | -0,20% | 120,00 |
| 21.02.2024 | 25,25 | 25,64 | 24,99 | 25,13 | -0,46% | - |
| 20.02.2024 | 25,71 | 25,79 | 25,15 | 25,25 | -1,79% | 100,00 |
| 19.02.2024 | 26,47 | 26,51 | 25,50 | 25,71 | -2,89% | 200,00 |
| 16.02.2024 | 27,07 | 27,33 | 26,39 | 26,47 | -2,31% | 200,00 |
| 15.02.2024 | 27,19 | 27,27 | 26,31 | 27,10 | -0,35% | 85,00 |
| 14.02.2024 | 26,81 | 27,44 | 26,02 | 27,19 | 1,44% | 910,00 |
| 13.02.2024 | 27,24 | 27,53 | 26,60 | 26,81 | -1,45% | 100,00 |
| 12.02.2024 | 27,49 | 27,71 | 26,94 | 27,20 | -1,04% | 955,00 |
| 09.02.2024 | 27,23 | 27,80 | 27,19 | 27,49 | 0,94% | 920,00 |
| 08.02.2024 | 27,23 | 27,55 | 26,93 | 27,23 | 0,02% | 20,00 |
| 07.02.2024 | 27,00 | 27,39 | 26,77 | 27,23 | 0,85% | 2,00 |
| 06.02.2024 | 27,22 | 27,61 | 26,72 | 27,00 | -0,70% | 400,00 |
| 05.02.2024 | 27,52 | 27,70 | 27,05 | 27,19 | -0,97% | - |
| 02.02.2024 | 26,61 | 27,91 | 26,61 | 27,45 | 2,69% | 15,00 |
| 01.02.2024 | 26,57 | 26,73 | 26,11 | 26,73 | 0,60% | 350,00 |
| 31.01.2024 | 26,37 | 27,15 | 26,28 | 26,57 | 0,89% | 2,00 |
| 30.01.2024 | 26,71 | 27,06 | 26,13 | 26,34 | -1,39% | - |
| 29.01.2024 | 25,61 | 26,72 | 25,49 | 26,71 | 4,05% | 340,00 |
| 26.01.2024 | 25,18 | 25,85 | 25,04 | 25,67 | 1,93% | 300,00 |
| 25.01.2024 | 25,11 | 25,27 | 24,89 | 25,18 | 0,16% | 80,00 |
| 24.01.2024 | 25,38 | 25,59 | 25,05 | 25,14 | -1,04% | - |
| 23.01.2024 | 24,47 | 25,41 | 24,47 | 25,41 | 3,84% | - |
| 22.01.2024 | 25,22 | 25,22 | 24,32 | 24,47 | -2,63% | 148,00 |
| 19.01.2024 | 25,06 | 25,24 | 24,97 | 25,13 | 0,14% | - |
| 18.01.2024 | 25,37 | 25,46 | 24,92 | 25,09 | -1,08% | - |
| 17.01.2024 | 25,46 | 25,69 | 25,04 | 25,37 | -0,47% | - |
| 16.01.2024 | 24,97 | 25,61 | 24,94 | 25,49 | 1,43% | - |
| 15.01.2024 | 25,04 | 25,50 | 25,04 | 25,13 | 0,46% | 400,00 |
| 12.01.2024 | 25,49 | 25,70 | 24,94 | 25,01 | -1,77% | - |
| 11.01.2024 | 25,18 | 25,54 | 24,97 | 25,46 | 1,11% | - |
| 10.01.2024 | 25,16 | 25,43 | 25,05 | 25,18 | 0,08% | - |
| 09.01.2024 | 25,66 | 26,02 | 25,03 | 25,16 | -2,04% | 25,00 |
| 08.01.2024 | 26,37 | 26,66 | 25,60 | 25,69 | -2,60% | 32,00 |
| 05.01.2024 | 26,54 | 26,64 | 26,14 | 26,37 | -0,64% | - |
| 04.01.2024 | 26,21 | 26,88 | 26,18 | 26,54 | 1,28% | 627,00 |
| 03.01.2024 | 26,26 | 26,36 | 25,72 | 26,21 | -0,32% | - |
| 02.01.2024 | 26,27 | 26,72 | 26,13 | 26,29 | 0,08% | - |
| 29.12.2023 | 26,23 | 26,59 | 26,11 | 26,27 | 0,17% | - |
| 28.12.2023 | 26,37 | 26,45 | 25,99 | 26,23 | -0,29% | 220,00 |
| 27.12.2023 | 25,68 | 26,36 | 25,57 | 26,30 | 2,92% | - |
| 22.12.2023 | 26,10 | 26,51 | 25,36 | 25,56 | -2,07% | 596,00 |