24,795€
0,06%
Echtzeit-Aktienkurs OCI N.V.
Bid:
Ask:
Aktienkurse zur OCI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,40 | 24,97 | 24,40 | 24,76 | -0,08% | - |
| 25.04.2024 | 24,49 | 25,18 | 24,49 | 24,78 | -0,40% | - |
| 24.04.2024 | 24,60 | 25,39 | 24,60 | 24,88 | -0,42% | - |
| 23.04.2024 | 24,32 | 25,15 | 24,32 | 24,99 | 1,05% | - |
| 22.04.2024 | 24,73 | 24,89 | 24,45 | 24,73 | 0,00% | 1.050,00 |
| 19.04.2024 | 24,60 | 25,15 | 24,57 | 24,73 | -1,08% | - |
| 18.04.2024 | 24,72 | 25,00 | 24,59 | 25,00 | 1,11% | - |
| 17.04.2024 | 24,39 | 24,72 | 24,30 | 24,72 | 1,33% | - |
| 16.04.2024 | 24,41 | 24,56 | 24,23 | 24,40 | -0,95% | - |
| 15.04.2024 | 24,77 | 24,93 | 24,48 | 24,63 | -0,57% | - |
| 12.04.2024 | 24,48 | 25,37 | 24,48 | 24,77 | -0,42% | - |
| 11.04.2024 | 24,94 | 25,43 | 24,83 | 24,88 | -1,52% | - |
| 10.04.2024 | 25,45 | 25,79 | 25,11 | 25,26 | -0,73% | - |
| 09.04.2024 | 25,42 | 25,56 | 25,05 | 25,45 | 0,12% | 300,00 |
| 08.04.2024 | 25,66 | 25,79 | 25,35 | 25,42 | -0,97% | - |
| 05.04.2024 | 25,95 | 26,11 | 25,58 | 25,67 | -1,08% | 800,00 |
| 04.04.2024 | 25,73 | 26,17 | 25,73 | 25,95 | 0,86% | - |
| 03.04.2024 | 25,94 | 26,03 | 25,54 | 25,73 | -0,87% | 2.100,00 |
| 02.04.2024 | 25,45 | 25,96 | 25,45 | 25,95 | 1,98% | - |
| 28.03.2024 | 25,57 | 25,77 | 25,28 | 25,45 | -0,49% | - |
| 27.03.2024 | 25,56 | 25,67 | 25,23 | 25,57 | 0,06% | - |
| 26.03.2024 | 25,67 | 25,68 | 25,35 | 25,56 | -0,45% | - |
| 25.03.2024 | 24,92 | 25,84 | 24,92 | 25,67 | 1,42% | - |
| 22.03.2024 | 24,64 | 25,36 | 24,64 | 25,31 | 1,12% | - |
| 21.03.2024 | 25,27 | 25,62 | 24,88 | 25,03 | -0,93% | - |
| 20.03.2024 | 25,00 | 25,37 | 24,90 | 25,27 | 1,06% | - |
| 19.03.2024 | 24,13 | 25,29 | 24,13 | 25,00 | 2,02% | - |
| 18.03.2024 | 24,05 | 24,61 | 24,05 | 24,51 | 0,29% | - |
| 15.03.2024 | 24,52 | 24,64 | 24,38 | 24,44 | -0,33% | 4.050,00 |
| 14.03.2024 | 24,24 | 24,78 | 24,24 | 24,52 | -0,43% | - |
| 13.03.2024 | 24,39 | 24,82 | 24,39 | 24,62 | -0,65% | - |
| 12.03.2024 | 24,80 | 24,93 | 24,73 | 24,78 | -0,06% | - |
| 11.03.2024 | 25,00 | 25,09 | 24,60 | 24,80 | -0,82% | - |
| 08.03.2024 | 24,64 | 25,16 | 24,64 | 25,00 | -0,10% | - |
| 07.03.2024 | 24,12 | 25,04 | 24,12 | 25,03 | 2,12% | - |
| 06.03.2024 | 23,71 | 24,70 | 23,71 | 24,51 | 1,68% | - |
| 05.03.2024 | 24,01 | 24,13 | 23,69 | 24,10 | 0,37% | - |
| 04.03.2024 | 23,89 | 24,32 | 23,88 | 24,01 | -1,09% | 600,00 |
| 01.03.2024 | 24,43 | 24,51 | 24,14 | 24,28 | -0,61% | - |
| 29.02.2024 | 24,12 | 24,55 | 24,04 | 24,43 | -0,31% | - |
| 28.02.2024 | 24,48 | 24,90 | 24,34 | 24,50 | -1,49% | 300,00 |
| 27.02.2024 | 24,86 | 25,01 | 24,73 | 24,87 | 0,06% | - |
| 26.02.2024 | 24,61 | 25,38 | 24,52 | 24,86 | -0,60% | - |
| 23.02.2024 | 24,58 | 25,19 | 24,58 | 25,01 | 0,08% | 70,00 |
| 22.02.2024 | 24,77 | 25,56 | 24,77 | 24,99 | -0,68% | - |
| 21.02.2024 | 25,46 | 25,69 | 25,12 | 25,16 | -1,18% | - |
| 20.02.2024 | 25,66 | 25,79 | 25,15 | 25,46 | -0,80% | - |
| 19.02.2024 | 26,18 | 26,59 | 25,50 | 25,66 | -3,48% | 11.200,00 |
| 16.02.2024 | 26,42 | 27,39 | 26,39 | 26,59 | -0,99% | - |
| 15.02.2024 | 26,63 | 27,26 | 26,33 | 26,85 | -0,83% | - |
| 14.02.2024 | 26,68 | 27,43 | 25,75 | 27,08 | -0,11% | - |
| 13.02.2024 | 27,40 | 27,53 | 26,78 | 27,11 | -1,08% | 56,00 |
| 12.02.2024 | 26,93 | 27,65 | 26,93 | 27,40 | 0,13% | 2.182,00 |
| 09.02.2024 | 26,64 | 27,88 | 26,64 | 27,37 | 1,07% | 1.665,00 |
| 08.02.2024 | 26,62 | 27,53 | 26,62 | 27,08 | 0,11% | - |
| 07.02.2024 | 26,63 | 27,40 | 26,63 | 27,05 | -0,02% | - |
| 06.02.2024 | 26,69 | 27,78 | 26,69 | 27,05 | -0,26% | - |
| 05.02.2024 | 27,04 | 27,69 | 27,04 | 27,12 | -1,29% | - |
| 02.02.2024 | 26,98 | 27,63 | 26,56 | 27,48 | 3,97% | 4.000,00 |
| 01.02.2024 | 26,62 | 26,93 | 25,97 | 26,43 | -1,64% | 9.200,00 |
| 31.01.2024 | 25,99 | 27,14 | 25,99 | 26,87 | 1,74% | - |
| 30.01.2024 | 26,05 | 27,05 | 26,05 | 26,41 | -0,21% | - |
| 29.01.2024 | 25,62 | 26,48 | 25,25 | 26,46 | 3,28% | - |
| 26.01.2024 | 24,72 | 25,84 | 24,72 | 25,62 | 2,05% | - |
| 25.01.2024 | 24,93 | 25,32 | 24,90 | 25,11 | -0,85% | - |
| 24.01.2024 | 25,13 | 25,57 | 25,06 | 25,32 | 0,76% | - |
| 23.01.2024 | 24,03 | 25,23 | 24,03 | 25,13 | 2,93% | - |
| 22.01.2024 | 24,73 | 25,13 | 24,32 | 24,42 | -2,85% | - |
| 19.01.2024 | 24,69 | 25,23 | 24,69 | 25,13 | 0,18% | - |
| 18.01.2024 | 25,02 | 25,49 | 24,96 | 25,09 | -1,32% | - |
| 17.01.2024 | 25,12 | 25,69 | 25,05 | 25,42 | -0,41% | - |
| 16.01.2024 | 24,82 | 25,62 | 24,82 | 25,53 | 1,25% | - |
| 15.01.2024 | 24,65 | 25,69 | 24,65 | 25,21 | 0,66% | - |
| 12.01.2024 | 25,29 | 25,70 | 24,98 | 25,05 | -0,97% | - |
| 11.01.2024 | 24,73 | 25,45 | 24,73 | 25,29 | 0,68% | - |
| 10.01.2024 | 24,76 | 25,43 | 24,76 | 25,12 | -0,20% | - |
| 09.01.2024 | 25,33 | 26,02 | 25,05 | 25,17 | -2,20% | - |
| 08.01.2024 | 26,51 | 26,66 | 25,60 | 25,74 | -2,92% | - |
| 05.01.2024 | 26,62 | 26,69 | 26,12 | 26,51 | -0,41% | - |
| 04.01.2024 | 26,13 | 26,87 | 26,13 | 26,62 | 1,89% | - |
| 03.01.2024 | 26,00 | 26,42 | 25,71 | 26,13 | -1,12% | - |
| 02.01.2024 | 25,83 | 26,72 | 25,83 | 26,42 | 0,57% | - |
| 29.12.2023 | 25,89 | 26,58 | 25,89 | 26,27 | -0,13% | - |
| 28.12.2023 | 25,83 | 26,46 | 25,83 | 26,31 | 0,23% | - |
| 27.12.2023 | 25,67 | 26,28 | 25,57 | 26,25 | 2,26% | - |
| 22.12.2023 | 25,61 | 26,51 | 25,35 | 25,67 | -1,46% | - |
| 21.12.2023 | 25,42 | 26,23 | 25,32 | 26,05 | 0,87% | - |
| 20.12.2023 | 25,21 | 25,86 | 24,93 | 25,82 | 2,44% | - |
| 19.12.2023 | 24,32 | 25,66 | 24,14 | 25,21 | 4,59% | - |
| 18.12.2023 | 20,90 | 25,03 | 20,90 | 24,10 | 20,56% | 1.600,00 |
| 15.12.2023 | 23,24 | 23,68 | 19,47 | 19,99 | -13,24% | - |
| 14.12.2023 | 19,50 | 23,56 | 19,50 | 23,04 | 16,25% | - |
| 13.12.2023 | 19,30 | 20,84 | 19,07 | 19,82 | 1,07% | - |
| 12.12.2023 | 18,88 | 19,68 | 18,68 | 19,61 | 2,20% | - |
| 11.12.2023 | 18,39 | 19,21 | 18,03 | 19,19 | 4,34% | - |
| 08.12.2023 | 18,12 | 18,79 | 17,93 | 18,39 | 1,50% | - |
| 07.12.2023 | 18,00 | 18,42 | 17,84 | 18,12 | -0,91% | - |
| 06.12.2023 | 18,78 | 18,95 | 18,28 | 18,29 | -1,03% | - |
| 05.12.2023 | 19,43 | 19,43 | 18,48 | 18,48 | -4,91% | 200,00 |
| 04.12.2023 | 19,59 | 19,96 | 19,35 | 19,43 | 2,71% | - |