25,570€
0,59%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,33 | 25,49 | 25,33 | 25,48 | 0,24% | - |
| 16.05.2024 | 25,61 | 25,61 | 25,00 | 25,42 | -1,09% | - |
| 15.05.2024 | 25,55 | 25,94 | 25,55 | 25,70 | 1,94% | - |
| 14.05.2024 | 24,49 | 25,69 | 24,49 | 25,21 | 2,52% | 290,00 |
| 13.05.2024 | 24,66 | 24,66 | 24,32 | 24,59 | -0,24% | 8,00 |
| 10.05.2024 | 24,88 | 24,97 | 24,65 | 24,65 | -1,44% | - |
| 09.05.2024 | 24,82 | 25,05 | 24,82 | 25,01 | -0,16% | - |
| 08.05.2024 | 25,66 | 25,74 | 24,77 | 25,05 | -1,65% | - |
| 07.05.2024 | 25,40 | 25,69 | 25,40 | 25,47 | 1,27% | - |
| 06.05.2024 | 25,09 | 25,52 | 25,07 | 25,15 | 0,04% | - |
| 03.05.2024 | 25,43 | 25,43 | 24,64 | 25,14 | -0,48% | - |
| 02.05.2024 | 25,12 | 25,38 | 25,08 | 25,26 | 0,16% | - |
| 30.04.2024 | 24,97 | 25,31 | 24,97 | 25,22 | 1,08% | - |
| 29.04.2024 | 24,55 | 24,95 | 24,55 | 24,95 | 1,30% | 600,00 |
| 26.04.2024 | 24,87 | 24,87 | 24,63 | 24,63 | -0,32% | - |
| 25.04.2024 | 24,92 | 25,01 | 24,68 | 24,71 | -0,40% | - |
| 24.04.2024 | 25,01 | 25,24 | 24,81 | 24,81 | -0,52% | - |
| 23.04.2024 | 24,80 | 24,97 | 24,76 | 24,94 | 1,18% | - |
| 22.04.2024 | 24,82 | 24,82 | 24,50 | 24,65 | -0,36% | - |
| 19.04.2024 | 24,57 | 24,91 | 24,57 | 24,74 | -0,72% | - |
| 18.04.2024 | 24,75 | 24,92 | 24,59 | 24,92 | 1,14% | 325,00 |
| 17.04.2024 | 24,24 | 24,64 | 24,24 | 24,64 | 1,15% | - |
| 16.04.2024 | 24,28 | 24,46 | 24,20 | 24,36 | -0,94% | - |
| 15.04.2024 | 24,70 | 24,81 | 24,49 | 24,59 | -0,45% | - |
| 12.04.2024 | 24,97 | 24,98 | 24,66 | 24,70 | -0,44% | - |
| 11.04.2024 | 25,19 | 25,24 | 24,81 | 24,81 | -1,86% | - |
| 10.04.2024 | 25,34 | 25,70 | 25,28 | 25,28 | -0,59% | 244,00 |
| 09.04.2024 | 25,41 | 25,43 | 25,23 | 25,43 | 0,00% | - |
| 08.04.2024 | 25,88 | 25,88 | 25,38 | 25,43 | -0,66% | 2,00 |
| 05.04.2024 | 25,66 | 25,92 | 25,60 | 25,60 | -1,08% | 40,00 |
| 04.04.2024 | 25,62 | 26,05 | 25,62 | 25,88 | 0,94% | - |
| 03.04.2024 | 25,69 | 25,85 | 25,61 | 25,64 | -0,54% | 650,00 |
| 02.04.2024 | 25,31 | 25,81 | 25,31 | 25,78 | 1,50% | 110,00 |
| 28.03.2024 | 25,68 | 25,68 | 25,31 | 25,40 | -0,59% | - |
| 27.03.2024 | 25,47 | 25,55 | 25,27 | 25,55 | 0,20% | - |
| 26.03.2024 | 25,55 | 25,60 | 25,35 | 25,50 | -0,43% | - |
| 25.03.2024 | 25,22 | 25,74 | 25,19 | 25,61 | 1,55% | - |
| 22.03.2024 | 24,85 | 25,22 | 24,85 | 25,22 | 0,88% | - |
| 21.03.2024 | 25,56 | 25,56 | 25,00 | 25,00 | -0,79% | - |
| 20.03.2024 | 25,07 | 25,20 | 24,92 | 25,20 | 0,76% | - |
| 19.03.2024 | 24,22 | 25,05 | 24,22 | 25,01 | 2,46% | - |
| 18.03.2024 | 24,46 | 24,51 | 24,34 | 24,41 | 0,16% | 11.500,00 |
| 15.03.2024 | 24,38 | 24,55 | 24,37 | 24,37 | -0,29% | - |
| 14.03.2024 | 24,52 | 24,66 | 24,39 | 24,44 | -0,41% | - |
| 13.03.2024 | 24,63 | 24,63 | 24,54 | 24,54 | -0,69% | - |
| 12.03.2024 | 24,79 | 24,83 | 24,70 | 24,71 | -0,12% | 200,00 |
| 11.03.2024 | 24,76 | 24,96 | 24,64 | 24,74 | -0,92% | 80,00 |
| 08.03.2024 | 24,88 | 24,99 | 24,82 | 24,97 | 0,12% | 140,00 |
| 07.03.2024 | 24,49 | 24,94 | 24,49 | 24,94 | 1,96% | - |
| 06.03.2024 | 23,99 | 24,49 | 23,99 | 24,46 | 2,13% | - |
| 05.03.2024 | 23,72 | 23,95 | 23,72 | 23,95 | 0,08% | - |
| 04.03.2024 | 24,20 | 24,20 | 23,93 | 23,93 | -0,91% | 120,00 |
| 01.03.2024 | 24,20 | 24,36 | 24,15 | 24,15 | -0,66% | - |
| 29.02.2024 | 24,43 | 24,43 | 24,11 | 24,31 | -0,53% | - |
| 28.02.2024 | 24,76 | 24,76 | 24,32 | 24,44 | -1,57% | - |
| 27.02.2024 | 24,73 | 24,83 | 24,70 | 24,83 | 0,16% | - |
| 26.02.2024 | 24,95 | 24,95 | 24,51 | 24,79 | -0,64% | - |
| 23.02.2024 | 24,99 | 25,02 | 24,87 | 24,95 | 0,12% | - |
| 22.02.2024 | 25,11 | 25,13 | 24,92 | 24,92 | -0,60% | 250,00 |
| 21.02.2024 | 25,15 | 25,38 | 25,07 | 25,07 | -1,14% | - |
| 20.02.2024 | 25,53 | 25,53 | 25,33 | 25,36 | -1,17% | 31,00 |
| 19.02.2024 | 26,37 | 26,38 | 25,47 | 25,66 | -3,28% | 100,00 |
| 16.02.2024 | 27,12 | 27,13 | 26,50 | 26,53 | -0,93% | - |
| 15.02.2024 | 27,10 | 27,10 | 26,45 | 26,78 | -1,29% | - |
| 14.02.2024 | 27,00 | 27,13 | 26,46 | 27,13 | 0,41% | 100,00 |
| 13.02.2024 | 27,08 | 27,30 | 27,02 | 27,02 | -2,42% | 175,00 |
| 12.02.2024 | 27,51 | 27,69 | 27,10 | 27,69 | 1,39% | 150,00 |
| 09.02.2024 | 27,19 | 27,58 | 27,19 | 27,31 | 1,30% | 200,00 |
| 08.02.2024 | 27,22 | 27,26 | 26,96 | 26,96 | -0,04% | 75,00 |
| 07.02.2024 | 26,90 | 27,23 | 26,90 | 26,97 | -0,22% | 75,00 |
| 06.02.2024 | 27,16 | 27,20 | 26,90 | 27,03 | -0,37% | - |
| 05.02.2024 | 27,42 | 27,42 | 27,10 | 27,13 | -1,31% | - |
| 02.02.2024 | 27,01 | 27,53 | 27,01 | 27,49 | 4,41% | - |
| 01.02.2024 | 26,36 | 26,36 | 26,15 | 26,33 | -1,05% | - |
| 31.01.2024 | 26,22 | 27,00 | 26,22 | 26,61 | 0,83% | 200,00 |
| 30.01.2024 | 26,62 | 26,65 | 26,26 | 26,39 | 0,15% | - |
| 29.01.2024 | 25,54 | 26,35 | 25,50 | 26,35 | 3,17% | - |
| 26.01.2024 | 25,01 | 25,65 | 25,01 | 25,54 | 2,32% | - |
| 25.01.2024 | 25,06 | 25,07 | 24,94 | 24,96 | -1,11% | - |
| 24.01.2024 | 25,44 | 25,44 | 25,23 | 25,24 | 0,80% | - |
| 23.01.2024 | 24,47 | 25,07 | 24,47 | 25,04 | 2,88% | - |
| 22.01.2024 | 25,09 | 25,09 | 24,33 | 24,34 | -3,11% | - |
| 19.01.2024 | 24,99 | 25,12 | 24,92 | 25,12 | 0,40% | - |
| 18.01.2024 | 25,36 | 25,38 | 24,89 | 25,02 | -1,26% | - |
| 17.01.2024 | 25,19 | 25,34 | 25,05 | 25,34 | -0,43% | - |
| 16.01.2024 | 25,02 | 25,47 | 25,02 | 25,45 | 1,31% | - |
| 15.01.2024 | 25,10 | 25,30 | 25,04 | 25,12 | 0,56% | 450,00 |
| 12.01.2024 | 25,52 | 25,52 | 24,98 | 24,98 | -1,11% | 250,00 |
| 11.01.2024 | 25,10 | 25,26 | 25,04 | 25,26 | 0,80% | 150,00 |
| 10.01.2024 | 25,06 | 25,28 | 25,05 | 25,06 | -0,56% | - |
| 09.01.2024 | 25,61 | 25,83 | 25,12 | 25,20 | -1,41% | 100,00 |
| 08.01.2024 | 26,23 | 26,34 | 25,56 | 25,56 | -3,47% | 200,00 |
| 05.01.2024 | 26,38 | 26,56 | 26,18 | 26,48 | -0,53% | - |
| 04.01.2024 | 26,20 | 26,80 | 26,20 | 26,62 | 2,19% | - |
| 03.01.2024 | 26,19 | 26,23 | 25,93 | 26,05 | -1,51% | 30,00 |
| 02.01.2024 | 26,01 | 26,57 | 26,01 | 26,45 | 1,22% | - |
| 29.12.2023 | 26,19 | 26,31 | 26,13 | 26,13 | -0,31% | - |
| 28.12.2023 | 26,29 | 26,29 | 26,14 | 26,21 | 0,00% | 50,00 |
| 27.12.2023 | 25,56 | 26,21 | 25,55 | 26,21 | 2,38% | - |
| 22.12.2023 | 25,91 | 25,92 | 25,58 | 25,60 | -1,54% | 250,00 |