3,919CHF
1,12%
Echtzeit-Aktienkurs OC Oerlikon Corporation AG
Bid:
Ask:
Aktienkurse zur OC Oerlikon Corporation AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 3,92 | 3,94 | 3,90 | 3,92 | 1,08% | 243.299,00 |
25.04.2024 | 3,94 | 3,95 | 3,87 | 3,88 | -0,82% | 377.655,00 |
24.04.2024 | 3,97 | 3,97 | 3,89 | 3,91 | -0,36% | 183.103,00 |
23.04.2024 | 3,97 | 3,97 | 3,89 | 3,92 | 0,56% | 172.474,00 |
22.04.2024 | 3,90 | 3,94 | 3,88 | 3,90 | 0,10% | 293.442,00 |
19.04.2024 | 3,81 | 3,92 | 3,81 | 3,90 | -0,10% | 454.319,00 |
18.04.2024 | 3,93 | 3,94 | 3,89 | 3,90 | 1,30% | 306.200,00 |
17.04.2024 | 3,83 | 3,93 | 3,83 | 3,85 | 0,26% | 402.959,00 |
16.04.2024 | 3,89 | 3,89 | 3,81 | 3,84 | -1,84% | 649.046,00 |
15.04.2024 | 3,95 | 3,95 | 3,89 | 3,91 | -0,36% | 447.648,00 |
12.04.2024 | 3,93 | 4,03 | 3,93 | 3,93 | 0,67% | 538.344,00 |
11.04.2024 | 3,95 | 4,00 | 3,90 | 3,90 | -2,21% | 571.842,00 |
10.04.2024 | 3,99 | 4,06 | 3,96 | 3,99 | 0,86% | 528.732,00 |
09.04.2024 | 4,00 | 4,01 | 3,95 | 3,95 | -0,75% | 417.156,00 |
08.04.2024 | 4,00 | 4,08 | 3,98 | 3,98 | -0,50% | 303.504,00 |
05.04.2024 | 4,03 | 4,07 | 4,00 | 4,00 | -2,10% | 401.255,00 |
04.04.2024 | 4,17 | 4,20 | 4,09 | 4,09 | -1,87% | 1.136.049,00 |
03.04.2024 | 4,02 | 4,17 | 4,01 | 4,17 | 3,12% | 564.067,00 |
02.04.2024 | 3,95 | 4,15 | 3,95 | 4,04 | 1,76% | 772.389,00 |
28.03.2024 | 3,90 | 4,00 | 3,87 | 3,97 | 1,59% | 322.133,00 |
27.03.2024 | 3,87 | 3,95 | 3,85 | 3,91 | 0,83% | 642.734,00 |
26.03.2024 | 4,02 | 4,02 | 3,83 | 3,88 | -3,72% | 1.976.012,00 |
25.03.2024 | 3,96 | 4,04 | 3,92 | 4,03 | -2,42% | 685.587,00 |
22.03.2024 | 4,05 | 4,18 | 4,05 | 4,13 | 0,39% | 553.643,00 |
21.03.2024 | 4,18 | 4,20 | 4,11 | 4,11 | -0,48% | 407.010,00 |
20.03.2024 | 4,11 | 4,15 | 4,06 | 4,13 | 0,73% | 326.691,00 |
19.03.2024 | 4,12 | 4,15 | 4,10 | 4,10 | -0,63% | 200.069,00 |
18.03.2024 | 4,11 | 4,23 | 4,10 | 4,13 | 0,58% | 692.842,00 |
15.03.2024 | 4,10 | 4,12 | 4,06 | 4,10 | -0,39% | 480.662,00 |
14.03.2024 | 4,14 | 4,16 | 4,10 | 4,12 | -0,53% | 516.778,00 |
13.03.2024 | 4,21 | 4,21 | 4,14 | 4,14 | -1,38% | 474.864,00 |
12.03.2024 | 4,29 | 4,29 | 4,18 | 4,20 | -0,85% | 539.933,00 |
11.03.2024 | 4,39 | 4,39 | 4,22 | 4,24 | -3,16% | 452.432,00 |
08.03.2024 | 4,36 | 4,42 | 4,30 | 4,37 | -0,09% | 403.927,00 |
07.03.2024 | 4,28 | 4,39 | 4,26 | 4,38 | 2,24% | 271.012,00 |
06.03.2024 | 4,25 | 4,30 | 4,24 | 4,28 | 0,94% | 297.213,00 |
05.03.2024 | 4,20 | 4,24 | 4,18 | 4,24 | 0,19% | 327.931,00 |
04.03.2024 | 4,32 | 4,32 | 4,22 | 4,23 | -1,63% | 302.195,00 |
01.03.2024 | 4,16 | 4,30 | 4,16 | 4,30 | 2,23% | 458.455,00 |
29.02.2024 | 4,29 | 4,29 | 4,19 | 4,21 | -0,94% | 398.638,00 |
28.02.2024 | 4,30 | 4,33 | 4,24 | 4,25 | -0,38% | 455.432,00 |
27.02.2024 | 4,23 | 4,28 | 4,17 | 4,27 | 0,57% | 820.907,00 |
26.02.2024 | 4,40 | 4,40 | 4,20 | 4,24 | -3,72% | 1.091.145,00 |
23.02.2024 | 4,50 | 4,52 | 4,26 | 4,41 | -2,44% | 829.779,00 |
22.02.2024 | 4,52 | 4,57 | 4,43 | 4,52 | 0,22% | 1.116.860,00 |
21.02.2024 | 4,17 | 4,52 | 4,17 | 4,51 | 7,95% | 2.991.245,00 |
20.02.2024 | 3,88 | 4,22 | 3,88 | 4,17 | 7,30% | 2.188.476,00 |
19.02.2024 | 3,92 | 3,92 | 3,86 | 3,89 | -1,12% | 319.327,00 |
16.02.2024 | 3,91 | 3,96 | 3,88 | 3,93 | 1,24% | 586.496,00 |
15.02.2024 | 3,80 | 3,93 | 3,80 | 3,89 | 3,13% | 860.802,00 |
14.02.2024 | 3,65 | 3,79 | 3,65 | 3,77 | 1,73% | 415.660,00 |
13.02.2024 | 3,77 | 3,79 | 3,69 | 3,70 | -1,38% | 301.837,00 |
12.02.2024 | 3,71 | 3,81 | 3,71 | 3,76 | 2,40% | 430.582,00 |
09.02.2024 | 3,73 | 3,73 | 3,67 | 3,67 | -1,34% | 190.661,00 |
08.02.2024 | 3,72 | 3,75 | 3,68 | 3,72 | -0,16% | 367.333,00 |
07.02.2024 | 3,72 | 3,79 | 3,70 | 3,72 | 0,49% | 435.221,00 |
06.02.2024 | 3,68 | 3,72 | 3,65 | 3,71 | 1,15% | 291.372,00 |
05.02.2024 | 3,71 | 3,71 | 3,64 | 3,66 | -0,43% | 322.590,00 |
02.02.2024 | 3,67 | 3,70 | 3,64 | 3,68 | 1,21% | 235.381,00 |
01.02.2024 | 3,80 | 3,81 | 3,62 | 3,64 | -3,71% | 477.386,00 |
31.01.2024 | 3,70 | 3,80 | 3,70 | 3,78 | 1,56% | 517.006,00 |
30.01.2024 | 3,75 | 3,75 | 3,68 | 3,72 | 0,54% | 330.965,00 |
29.01.2024 | 3,65 | 3,70 | 3,63 | 3,70 | 0,33% | 320.230,00 |
26.01.2024 | 3,62 | 3,69 | 3,58 | 3,69 | 2,11% | 451.757,00 |
25.01.2024 | 3,61 | 3,64 | 3,57 | 3,61 | -0,77% | 378.477,00 |
24.01.2024 | 3,65 | 3,65 | 3,57 | 3,64 | 1,00% | 456.488,00 |
23.01.2024 | 3,64 | 3,72 | 3,58 | 3,60 | 1,24% | 524.194,00 |
22.01.2024 | 3,55 | 3,59 | 3,51 | 3,56 | 1,72% | 428.360,00 |
19.01.2024 | 3,55 | 3,59 | 3,47 | 3,50 | -1,58% | 501.763,00 |
18.01.2024 | 3,44 | 3,57 | 3,42 | 3,55 | 3,37% | 452.612,00 |
17.01.2024 | 3,54 | 3,55 | 3,44 | 3,44 | -5,08% | 1.067.760,00 |
16.01.2024 | 3,59 | 3,63 | 3,56 | 3,62 | -0,06% | 473.192,00 |
15.01.2024 | 3,67 | 3,68 | 3,61 | 3,62 | -0,98% | 318.390,00 |
12.01.2024 | 3,65 | 3,70 | 3,63 | 3,66 | 1,61% | 215.149,00 |
11.01.2024 | 3,64 | 3,66 | 3,60 | 3,60 | -0,33% | 268.696,00 |
10.01.2024 | 3,66 | 3,66 | 3,61 | 3,61 | -1,63% | 377.387,00 |
09.01.2024 | 3,71 | 3,71 | 3,66 | 3,67 | -1,50% | 477.942,00 |
08.01.2024 | 3,78 | 3,78 | 3,63 | 3,73 | 0,27% | 424.974,00 |
05.01.2024 | 3,72 | 3,74 | 3,66 | 3,72 | -0,64% | 240.011,00 |
04.01.2024 | 3,70 | 3,76 | 3,68 | 3,74 | 0,81% | 423.209,00 |
03.01.2024 | 3,88 | 3,88 | 3,69 | 3,71 | -2,16% | 525.809,00 |
29.12.2023 | 3,80 | 3,83 | 3,78 | 3,80 | 0,11% | 253.346,00 |
28.12.2023 | 3,75 | 3,81 | 3,75 | 3,79 | 0,48% | 221.689,00 |
27.12.2023 | 3,71 | 3,78 | 3,71 | 3,77 | 0,69% | 215.738,00 |
22.12.2023 | 3,70 | 3,78 | 3,70 | 3,75 | 1,24% | 589.638,00 |
21.12.2023 | 3,69 | 3,74 | 3,67 | 3,70 | -0,38% | 484.440,00 |
20.12.2023 | 3,83 | 3,84 | 3,68 | 3,72 | -2,62% | 551.335,00 |
19.12.2023 | 3,73 | 3,82 | 3,73 | 3,82 | 1,92% | 466.156,00 |
18.12.2023 | 3,75 | 3,78 | 3,72 | 3,74 | -1,27% | 369.031,00 |
15.12.2023 | 3,73 | 3,88 | 3,73 | 3,79 | 2,54% | 1.049.414,00 |
14.12.2023 | 3,49 | 3,71 | 3,49 | 3,70 | 7,81% | 969.167,00 |
13.12.2023 | 3,45 | 3,48 | 3,43 | 3,43 | 0,00% | 361.355,00 |
12.12.2023 | 3,47 | 3,49 | 3,39 | 3,43 | -1,21% | 639.453,00 |
11.12.2023 | 3,54 | 3,55 | 3,47 | 3,47 | -1,92% | 580.707,00 |
08.12.2023 | 3,56 | 3,57 | 3,51 | 3,54 | 0,34% | 399.286,00 |
07.12.2023 | 3,55 | 3,59 | 3,51 | 3,53 | -0,51% | 645.240,00 |
06.12.2023 | 3,55 | 3,57 | 3,50 | 3,55 | 0,06% | 260.674,00 |
05.12.2023 | 3,47 | 3,56 | 3,47 | 3,54 | 1,55% | 383.334,00 |
04.12.2023 | 3,50 | 3,54 | 3,47 | 3,49 | -0,68% | 497.471,00 |
01.12.2023 | 3,68 | 3,68 | 3,51 | 3,51 | -3,67% | 937.975,00 |