OCI N.V.
[WKN: A1W4QF | ISIN: NL0010558797]
Aktienkurse
24,530€ 1,62%
Echtzeit-Aktienkurs OCI N.V.
Bid: Ask:

Aktienkurse zur OCI N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.03.2024 24,13 24,55 24,13 24,53 0,10% -
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% -
01.12.2023 19,80 19,86 18,90 18,92 -4,45% -
30.11.2023 20,65 20,98 19,06 19,80 -5,65% -
29.11.2023 20,47 21,13 20,39 20,98 0,87% -
28.11.2023 20,72 20,88 20,55 20,80 0,41% -
27.11.2023 20,35 21,05 20,35 20,72 4,28% -
24.11.2023 19,87 20,69 19,77 19,87 -1,57% -
23.11.2023 19,81 20,19 19,81 20,18 0,27% -
22.11.2023 20,17 20,35 19,81 20,13 -0,20% 104,00
21.11.2023 20,30 20,75 19,91 20,17 -2,20% -
20.11.2023 20,91 21,35 20,62 20,62 -1,72% -
17.11.2023 21,16 21,34 20,93 20,98 -0,85% -
16.11.2023 21,85 22,21 21,09 21,16 -4,73% -
15.11.2023 21,27 22,51 21,27 22,21 2,80% -
14.11.2023 20,79 21,63 20,79 21,61 2,30% -
13.11.2023 21,24 21,53 20,93 21,12 -0,56% -
10.11.2023 21,81 21,97 21,04 21,24 -2,59% -
09.11.2023 20,71 22,55 20,71 21,81 3,61% -
08.11.2023 20,93 21,30 20,66 21,05 -1,03% 2.000,00
07.11.2023 22,05 22,41 21,14 21,27 -5,09% -
06.11.2023 22,21 22,52 21,83 22,41 0,88% -
03.11.2023 21,76 22,58 21,76 22,21 0,41% 260,00
02.11.2023 21,46 22,43 21,46 22,12 2,03% -
01.11.2023 21,68 22,19 21,44 21,68 -1,59% -
31.10.2023 21,67 22,43 21,67 22,03 0,07% 220,00
30.10.2023 21,16 22,04 21,16 22,02 2,37% -
27.10.2023 21,21 22,11 21,21 21,51 -0,21% -