25,070€
0,30%
Echtzeit-Aktienkurs OCI N.V. EO 0,02
Bid:
Ask:
Aktienkurse zur OCI N.V. EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 25,09 | 25,39 | 24,84 | 25,09 | 0,36% | 318,00 |
| 23.04.2024 | 24,91 | 25,15 | 24,68 | 25,00 | 0,40% | 566,00 |
| 22.04.2024 | 24,90 | 24,98 | 24,45 | 24,90 | 0,65% | 1.899,00 |
| 19.04.2024 | 24,68 | 25,14 | 24,57 | 24,74 | -0,32% | 1.447,00 |
| 18.04.2024 | 24,83 | 25,00 | 24,59 | 24,82 | 0,53% | 1.301,00 |
| 17.04.2024 | 24,37 | 24,79 | 24,28 | 24,69 | 0,86% | 2.608,00 |
| 16.04.2024 | 24,40 | 24,58 | 24,24 | 24,48 | -0,08% | 259,00 |
| 15.04.2024 | 24,81 | 24,93 | 24,47 | 24,50 | -0,53% | 884,00 |
| 12.04.2024 | 25,04 | 25,19 | 24,59 | 24,63 | -1,52% | 4.566,00 |
| 11.04.2024 | 25,29 | 25,43 | 24,70 | 25,01 | -1,05% | 2.674,00 |
| 10.04.2024 | 25,44 | 25,79 | 25,11 | 25,27 | -0,41% | 1.101,00 |
| 09.04.2024 | 25,54 | 25,61 | 25,24 | 25,38 | -0,68% | 917,00 |
| 08.04.2024 | 25,77 | 25,89 | 25,39 | 25,55 | -0,85% | 254,00 |
| 05.04.2024 | 25,73 | 26,09 | 25,58 | 25,77 | 0,04% | 437,00 |
| 04.04.2024 | 25,77 | 26,17 | 25,72 | 25,76 | 0,12% | 449,00 |
| 03.04.2024 | 25,72 | 26,03 | 25,54 | 25,73 | -0,17% | 731,00 |
| 02.04.2024 | 25,40 | 25,93 | 25,30 | 25,78 | 1,38% | 1.520,00 |
| 28.03.2024 | 25,67 | 25,87 | 25,29 | 25,43 | -0,95% | 1.068,00 |
| 27.03.2024 | 25,57 | 25,68 | 25,23 | 25,67 | 0,49% | 315,00 |
| 26.03.2024 | 25,64 | 25,67 | 25,35 | 25,55 | -0,16% | 328,00 |
| 25.03.2024 | 25,43 | 25,82 | 25,09 | 25,59 | 0,95% | 188,00 |
| 22.03.2024 | 24,97 | 25,41 | 24,93 | 25,35 | 1,32% | 260,00 |
| 21.03.2024 | 25,64 | 25,74 | 24,89 | 25,02 | -1,82% | 3.473,00 |
| 20.03.2024 | 25,19 | 25,48 | 24,92 | 25,48 | 1,90% | 3.420,00 |
| 19.03.2024 | 24,36 | 25,29 | 24,29 | 25,01 | 2,17% | 4.763,00 |
| 18.03.2024 | 24,55 | 24,61 | 24,34 | 24,48 | -0,22% | 474,00 |
| 15.03.2024 | 24,46 | 24,64 | 24,38 | 24,53 | 0,20% | 1.859,00 |
| 14.03.2024 | 24,63 | 24,78 | 24,39 | 24,48 | -0,53% | 1.521,00 |
| 13.03.2024 | 24,69 | 24,81 | 24,40 | 24,61 | -0,40% | 835,00 |
| 12.03.2024 | 24,88 | 24,93 | 24,70 | 24,71 | -0,34% | 1.183,00 |
| 11.03.2024 | 24,86 | 25,09 | 24,60 | 24,80 | -0,28% | 390,00 |
| 08.03.2024 | 24,99 | 25,17 | 24,81 | 24,87 | -0,50% | 70,00 |
| 07.03.2024 | 24,61 | 25,04 | 24,44 | 24,99 | 1,28% | 183,00 |
| 06.03.2024 | 24,09 | 24,73 | 24,06 | 24,68 | 2,71% | 426,00 |
| 05.03.2024 | 23,83 | 24,13 | 23,69 | 24,03 | -0,06% | 2.230,00 |
| 04.03.2024 | 24,30 | 24,31 | 23,88 | 24,04 | -1,13% | 464,00 |
| 01.03.2024 | 24,30 | 24,52 | 24,14 | 24,32 | 0,29% | 1.005,00 |
| 29.02.2024 | 24,51 | 24,55 | 24,03 | 24,25 | -0,96% | 900,00 |
| 28.02.2024 | 24,79 | 24,83 | 24,35 | 24,48 | -1,33% | 627,00 |
| 27.02.2024 | 24,82 | 25,01 | 24,66 | 24,81 | -0,30% | 1.982,00 |
| 26.02.2024 | 25,05 | 25,07 | 24,51 | 24,89 | -0,84% | 2.136,00 |
| 23.02.2024 | 25,09 | 25,19 | 24,82 | 25,10 | 0,18% | 231,00 |
| 22.02.2024 | 25,22 | 25,32 | 24,87 | 25,05 | -0,14% | 665,00 |
| 21.02.2024 | 25,25 | 25,65 | 24,98 | 25,09 | -0,48% | 1.628,00 |
| 20.02.2024 | 25,65 | 25,78 | 25,08 | 25,21 | -1,85% | 630,00 |
| 19.02.2024 | 26,41 | 26,41 | 25,50 | 25,68 | -2,87% | 6.092,00 |
| 16.02.2024 | 27,19 | 27,36 | 26,39 | 26,44 | -2,31% | 1.204,00 |
| 15.02.2024 | 26,98 | 27,27 | 26,32 | 27,07 | -0,39% | 3.123,00 |
| 14.02.2024 | 27,25 | 27,43 | 26,02 | 27,17 | 1,63% | 9.132,00 |
| 13.02.2024 | 27,20 | 27,49 | 26,55 | 26,74 | -1,76% | 2.346,00 |
| 12.02.2024 | 27,58 | 27,71 | 26,96 | 27,22 | -0,89% | 10.513,00 |
| 09.02.2024 | 27,25 | 27,85 | 27,25 | 27,46 | 0,73% | 3.176,00 |
| 08.02.2024 | 27,31 | 27,53 | 26,93 | 27,26 | 0,02% | 1.053,00 |
| 07.02.2024 | 27,02 | 27,39 | 26,78 | 27,26 | 0,87% | 1.184,00 |
| 06.02.2024 | 27,20 | 27,61 | 26,72 | 27,02 | -0,64% | 807,00 |
| 05.02.2024 | 27,50 | 27,69 | 27,05 | 27,20 | -1,31% | 688,00 |
| 02.02.2024 | 26,90 | 27,92 | 26,90 | 27,56 | 3,53% | 9.422,00 |
| 01.02.2024 | 26,49 | 26,74 | 26,11 | 26,62 | 0,24% | 699,00 |
| 31.01.2024 | 26,30 | 27,13 | 26,29 | 26,55 | 0,59% | 4.414,00 |
| 30.01.2024 | 26,72 | 27,06 | 26,14 | 26,40 | -1,33% | 2.049,00 |
| 29.01.2024 | 25,63 | 26,77 | 25,51 | 26,75 | 4,25% | 6.423,00 |
| 26.01.2024 | 25,10 | 25,84 | 25,10 | 25,66 | 1,85% | 8.679,00 |
| 25.01.2024 | 25,15 | 25,26 | 24,90 | 25,20 | 0,20% | 530,00 |
| 24.01.2024 | 25,51 | 25,56 | 25,06 | 25,15 | -0,95% | 580,00 |
| 23.01.2024 | 24,54 | 25,39 | 24,53 | 25,39 | 3,76% | 453,00 |
| 22.01.2024 | 25,11 | 25,14 | 24,33 | 24,47 | -2,63% | 1.881,00 |
| 19.01.2024 | 25,09 | 25,23 | 24,98 | 25,13 | 0,08% | 47,00 |
| 18.01.2024 | 25,43 | 25,47 | 24,93 | 25,11 | -1,10% | 220,00 |
| 17.01.2024 | 25,32 | 25,66 | 25,10 | 25,39 | -0,45% | 4.395,00 |
| 16.01.2024 | 25,13 | 25,58 | 25,03 | 25,50 | 1,31% | 3.307,00 |
| 15.01.2024 | 25,16 | 25,50 | 25,04 | 25,17 | 0,22% | 2.917,00 |
| 12.01.2024 | 25,60 | 25,69 | 24,96 | 25,12 | -1,78% | 3.247,00 |
| 11.01.2024 | 25,41 | 25,58 | 24,93 | 25,57 | 1,09% | 2.823,00 |
| 10.01.2024 | 25,14 | 25,43 | 25,05 | 25,30 | 0,32% | 767,00 |
| 09.01.2024 | 25,73 | 26,01 | 25,01 | 25,22 | -2,12% | 1.284,00 |
| 08.01.2024 | 26,32 | 26,64 | 25,57 | 25,76 | -2,29% | 1.505,00 |
| 05.01.2024 | 26,48 | 26,64 | 26,12 | 26,37 | -0,68% | 471,00 |
| 04.01.2024 | 26,27 | 26,87 | 26,27 | 26,55 | 1,09% | 848,00 |
| 03.01.2024 | 26,29 | 26,37 | 25,68 | 26,26 | -0,11% | 1.390,00 |
| 02.01.2024 | 26,27 | 26,72 | 26,13 | 26,29 | 0,11% | 809,00 |
| 29.12.2023 | 26,31 | 26,57 | 26,11 | 26,26 | 0,00% | 454,00 |
| 28.12.2023 | 26,40 | 26,46 | 25,99 | 26,26 | -0,27% | 3.610,00 |
| 27.12.2023 | 25,60 | 26,36 | 25,57 | 26,33 | 3,03% | 7.137,00 |
| 22.12.2023 | 26,05 | 26,51 | 25,33 | 25,56 | -2,35% | 13.742,00 |
| 21.12.2023 | 25,62 | 26,23 | 25,32 | 26,17 | 2,15% | 24.035,00 |
| 20.12.2023 | 25,16 | 25,99 | 24,93 | 25,62 | 1,81% | 7.769,00 |
| 19.12.2023 | 24,44 | 25,67 | 24,22 | 25,17 | 3,20% | 19.177,00 |
| 18.12.2023 | 20,28 | 24,87 | 20,24 | 24,39 | 20,42% | 58.505,00 |
| 15.12.2023 | 23,07 | 23,68 | 19,47 | 20,25 | -12,15% | 37.837,00 |
| 14.12.2023 | 20,07 | 23,62 | 19,95 | 23,05 | 15,28% | 31.674,00 |
| 13.12.2023 | 19,47 | 20,52 | 19,24 | 20,00 | 2,46% | 4.673,00 |
| 12.12.2023 | 19,09 | 19,68 | 18,87 | 19,52 | 2,83% | 5.231,00 |
| 11.12.2023 | 18,45 | 19,21 | 18,03 | 18,98 | 2,57% | 7.029,00 |
| 08.12.2023 | 18,02 | 18,79 | 18,00 | 18,50 | 2,73% | 2.850,00 |
| 07.12.2023 | 18,25 | 18,33 | 17,93 | 18,01 | -1,73% | 6.052,00 |
| 06.12.2023 | 18,91 | 19,05 | 18,28 | 18,33 | -2,91% | 14.948,00 |
| 05.12.2023 | 19,37 | 19,45 | 18,66 | 18,88 | -2,97% | 3.548,00 |
| 04.12.2023 | 19,67 | 19,89 | 19,40 | 19,46 | -1,07% | 6.457,00 |
| 01.12.2023 | 19,85 | 19,85 | 19,06 | 19,67 | -0,67% | 6.660,00 |
| 30.11.2023 | 20,68 | 20,68 | 19,21 | 19,80 | -5,46% | 8.783,00 |