24,940€
0,97%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,72 | 24,95 | 24,59 | 24,94 | 0,95% | - |
| 17.04.2024 | 24,29 | 24,72 | 24,29 | 24,70 | 1,19% | 254.980,00 |
| 16.04.2024 | 24,36 | 24,54 | 24,23 | 24,41 | -0,69% | 191.580,00 |
| 15.04.2024 | 24,58 | 24,93 | 24,46 | 24,58 | -0,61% | 250.392,00 |
| 12.04.2024 | 24,90 | 25,16 | 24,67 | 24,73 | -0,48% | 252.713,00 |
| 11.04.2024 | 25,26 | 25,42 | 24,84 | 24,85 | -1,70% | 362.068,00 |
| 10.04.2024 | 25,53 | 25,78 | 25,11 | 25,28 | -0,47% | 419.461,00 |
| 09.04.2024 | 25,61 | 25,61 | 25,24 | 25,40 | -0,74% | 351.595,00 |
| 08.04.2024 | 25,71 | 25,78 | 25,38 | 25,59 | -0,58% | 369.485,00 |
| 05.04.2024 | 25,74 | 26,10 | 25,59 | 25,74 | -0,54% | 257.140,00 |
| 04.04.2024 | 25,84 | 26,17 | 25,83 | 25,88 | 0,50% | 299.121,00 |
| 03.04.2024 | 25,85 | 26,04 | 25,54 | 25,75 | -0,27% | 341.571,00 |
| 02.04.2024 | 25,52 | 25,93 | 25,52 | 25,82 | 1,69% | 364.405,00 |
| 28.03.2024 | 25,63 | 25,77 | 25,28 | 25,39 | -0,82% | 336.707,00 |
| 27.03.2024 | 25,59 | 25,68 | 25,24 | 25,60 | 0,08% | 258.913,00 |
| 26.03.2024 | 25,54 | 25,65 | 25,34 | 25,58 | -0,12% | 332.787,00 |
| 25.03.2024 | 25,26 | 25,84 | 25,12 | 25,61 | 1,11% | 361.636,00 |
| 22.03.2024 | 24,99 | 25,36 | 24,99 | 25,33 | 1,08% | 264.798,00 |
| 21.03.2024 | 25,50 | 25,62 | 24,89 | 25,06 | -0,91% | 306.448,00 |
| 20.03.2024 | 25,10 | 25,37 | 24,91 | 25,29 | 0,88% | 308.994,00 |
| 19.03.2024 | 24,41 | 25,30 | 24,32 | 25,07 | 2,37% | 331.041,00 |
| 18.03.2024 | 24,45 | 24,62 | 24,34 | 24,49 | 0,16% | 228.044,00 |
| 15.03.2024 | 24,40 | 24,64 | 24,37 | 24,45 | -0,20% | 575.902,00 |
| 14.03.2024 | 24,64 | 24,77 | 24,43 | 24,50 | -0,45% | 202.279,00 |
| 13.03.2024 | 24,79 | 24,82 | 24,40 | 24,61 | -0,65% | 309.914,00 |
| 12.03.2024 | 24,83 | 24,92 | 24,71 | 24,77 | 0,08% | 190.945,00 |
| 11.03.2024 | 24,96 | 25,08 | 24,61 | 24,75 | -0,88% | 228.541,00 |
| 08.03.2024 | 25,04 | 25,15 | 24,80 | 24,97 | 0,04% | 268.041,00 |
| 07.03.2024 | 24,65 | 25,05 | 24,42 | 24,96 | 1,22% | 284.736,00 |
| 06.03.2024 | 24,08 | 24,68 | 24,08 | 24,66 | 2,41% | 572.129,00 |
| 05.03.2024 | 23,94 | 24,14 | 23,67 | 24,08 | -0,29% | 386.205,00 |
| 04.03.2024 | 24,29 | 24,29 | 23,87 | 24,15 | -0,41% | 517.831,00 |
| 01.03.2024 | 24,35 | 24,52 | 24,13 | 24,25 | -0,41% | 554.093,00 |
| 29.02.2024 | 24,33 | 24,53 | 23,98 | 24,35 | -0,61% | 1.157.839,00 |
| 28.02.2024 | 24,78 | 24,78 | 24,34 | 24,50 | -1,25% | 333.276,00 |
| 27.02.2024 | 24,80 | 25,00 | 24,72 | 24,81 | -0,20% | 289.658,00 |
| 26.02.2024 | 24,94 | 25,04 | 24,51 | 24,86 | -0,96% | 549.765,00 |
| 23.02.2024 | 25,18 | 25,19 | 24,81 | 25,10 | 0,16% | 314.980,00 |
| 22.02.2024 | 25,26 | 25,34 | 24,87 | 25,06 | 0,24% | 504.024,00 |
| 21.02.2024 | 25,50 | 25,72 | 24,99 | 25,00 | -1,96% | 632.872,00 |
| 20.02.2024 | 25,65 | 25,78 | 25,15 | 25,50 | -0,70% | 421.717,00 |
| 19.02.2024 | 26,34 | 26,34 | 25,49 | 25,68 | -3,02% | 542.637,00 |
| 16.02.2024 | 27,12 | 27,40 | 26,39 | 26,48 | -2,14% | 755.305,00 |
| 15.02.2024 | 27,15 | 27,22 | 26,32 | 27,06 | -0,40% | 682.000,00 |
| 14.02.2024 | 26,39 | 27,40 | 25,72 | 27,17 | 0,30% | 905.167,00 |
| 13.02.2024 | 27,10 | 27,58 | 26,79 | 27,09 | -0,70% | 465.642,00 |
| 12.02.2024 | 27,35 | 27,64 | 26,93 | 27,28 | -0,26% | 460.779,00 |
| 09.02.2024 | 27,20 | 27,88 | 27,20 | 27,35 | 1,15% | 377.755,00 |
| 08.02.2024 | 27,15 | 27,53 | 26,94 | 27,04 | 0,00% | 308.584,00 |
| 07.02.2024 | 27,30 | 27,45 | 26,78 | 27,04 | 0,04% | 361.649,00 |
| 06.02.2024 | 27,20 | 27,62 | 26,73 | 27,03 | -0,66% | 442.134,00 |
| 05.02.2024 | 27,50 | 27,68 | 27,04 | 27,21 | -0,98% | 337.188,00 |
| 02.02.2024 | 27,40 | 27,92 | 27,00 | 27,48 | 3,70% | 657.102,00 |
| 01.02.2024 | 26,50 | 26,55 | 26,11 | 26,50 | -0,45% | 314.268,00 |
| 31.01.2024 | 26,33 | 27,15 | 26,27 | 26,62 | 1,02% | 595.863,00 |
| 30.01.2024 | 26,70 | 27,08 | 26,13 | 26,35 | -1,09% | 611.793,00 |
| 29.01.2024 | 25,56 | 26,64 | 25,50 | 26,64 | 3,78% | 786.990,00 |
| 26.01.2024 | 25,15 | 25,83 | 25,09 | 25,67 | 2,27% | 387.839,00 |
| 25.01.2024 | 25,18 | 25,25 | 24,90 | 25,10 | -0,32% | 296.305,00 |
| 24.01.2024 | 25,36 | 25,56 | 25,03 | 25,18 | -0,08% | 363.087,00 |
| 23.01.2024 | 24,76 | 25,24 | 24,63 | 25,20 | 2,90% | 406.012,00 |
| 22.01.2024 | 25,00 | 25,04 | 24,32 | 24,49 | -2,12% | 423.659,00 |
| 19.01.2024 | 25,10 | 25,23 | 24,97 | 25,02 | 0,08% | 324.212,00 |
| 18.01.2024 | 25,41 | 25,41 | 24,95 | 25,00 | -1,50% | 450.234,00 |
| 17.01.2024 | 25,37 | 25,69 | 25,02 | 25,38 | -0,78% | 296.819,00 |
| 16.01.2024 | 25,15 | 25,61 | 25,02 | 25,58 | 1,39% | 362.957,00 |
| 15.01.2024 | 25,31 | 25,54 | 25,03 | 25,23 | 1,00% | 202.411,00 |
| 12.01.2024 | 25,52 | 25,70 | 24,97 | 24,98 | -1,65% | 294.726,00 |
| 11.01.2024 | 25,21 | 25,46 | 24,95 | 25,40 | 1,15% | 416.415,00 |
| 10.01.2024 | 25,25 | 25,41 | 25,05 | 25,11 | -0,44% | 327.106,00 |
| 09.01.2024 | 25,78 | 26,02 | 25,05 | 25,22 | -1,68% | 497.866,00 |
| 08.01.2024 | 26,50 | 26,68 | 25,60 | 25,65 | -3,21% | 543.997,00 |
| 05.01.2024 | 26,48 | 26,64 | 26,12 | 26,50 | -0,53% | 358.604,00 |
| 04.01.2024 | 26,32 | 26,88 | 26,29 | 26,64 | 1,49% | 659.386,00 |
| 03.01.2024 | 26,21 | 26,37 | 25,71 | 26,25 | -0,38% | 628.892,00 |
| 02.01.2024 | 26,50 | 26,73 | 26,14 | 26,35 | 0,42% | 393.422,00 |
| 29.12.2023 | 26,13 | 26,57 | 26,10 | 26,24 | -0,04% | 424.691,00 |
| 28.12.2023 | 26,25 | 26,43 | 26,01 | 26,25 | -0,19% | 352.544,00 |
| 27.12.2023 | 25,53 | 26,30 | 25,53 | 26,30 | 2,69% | 615.531,00 |
| 22.12.2023 | 25,85 | 26,52 | 25,35 | 25,61 | -1,46% | 1.043.201,00 |
| 21.12.2023 | 25,50 | 26,22 | 25,26 | 25,99 | 0,27% | 783.348,00 |
| 20.12.2023 | 25,25 | 25,92 | 24,92 | 25,92 | 2,65% | 925.541,00 |
| 19.12.2023 | 24,18 | 25,70 | 24,18 | 25,25 | 3,82% | 1.522.963,00 |
| 18.12.2023 | 22,00 | 24,88 | 21,63 | 24,32 | 20,87% | 3.735.678,00 |
| 15.12.2023 | 23,20 | 23,69 | 19,45 | 20,12 | -13,65% | 3.488.873,00 |
| 14.12.2023 | 20,16 | 23,38 | 19,99 | 23,30 | 17,47% | 4.640.590,00 |
| 13.12.2023 | 19,21 | 20,87 | 19,08 | 19,84 | 1,85% | 1.729.917,00 |
| 12.12.2023 | 19,15 | 19,68 | 18,85 | 19,48 | 1,56% | 1.216.865,00 |
| 11.12.2023 | 18,31 | 19,22 | 18,03 | 19,18 | 4,35% | 1.025.073,00 |
| 08.12.2023 | 17,99 | 18,79 | 17,94 | 18,38 | 1,07% | 501.628,00 |
| 07.12.2023 | 18,20 | 18,33 | 17,95 | 18,18 | -0,85% | 466.081,00 |
| 06.12.2023 | 18,76 | 18,86 | 18,27 | 18,34 | -1,85% | 598.607,00 |
| 05.12.2023 | 19,25 | 19,26 | 18,68 | 18,68 | -3,71% | 639.505,00 |
| 04.12.2023 | 19,70 | 19,89 | 19,40 | 19,40 | 2,56% | 366.691,00 |
| 01.12.2023 | 18,92 | 18,92 | 18,92 | 18,92 | -4,18% | 762.930,00 |
| 30.11.2023 | 19,64 | 20,10 | 19,00 | 19,74 | -5,78% | 2.573.934,00 |
| 29.11.2023 | 20,69 | 21,12 | 20,34 | 20,95 | 0,53% | 411.996,00 |
| 28.11.2023 | 20,74 | 20,90 | 20,55 | 20,84 | 0,29% | 396.199,00 |
| 27.11.2023 | 20,70 | 21,03 | 20,60 | 20,78 | 0,19% | 408.683,00 |
| 24.11.2023 | 20,13 | 20,74 | 19,89 | 20,74 | 2,88% | 406.292,00 |