OCI NV OCI
EURONEXT · Niederlande · Prozessindustrie
€4,10+0,02 (+0,49 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,10 | +0,49 % | €4,06 | €4,10 | €4,06 | 184,07K |
| 2026-09-30 | €4,08 | 0,00 % | €4,07 | €4,10 | €4,07 | 80,83K |
| 2026-09-29 | €4,08 | +0,25 % | €4,07 | €4,09 | €4,06 | 73,74K |
| 2026-09-28 | €4,07 | -0,39 % | €4,10 | €4,10 | €4,05 | 105,12K |
| 2026-09-25 | €4,09 | -0,54 % | €4,11 | €4,11 | €4,07 | 92,53K |
| 2026-09-24 | €4,11 | -0,05 % | €4,12 | €4,12 | €4,10 | 85,73K |
| 2026-09-23 | €4,11 | 0,00 % | €4,11 | €4,13 | €4,11 | 138,75K |
| 2026-09-22 | €4,11 | +0,15 % | €4,11 | €4,13 | €4,10 | 149,37K |
| 2026-09-21 | €4,10 | -0,15 % | €4,11 | €4,13 | €4,08 | 200,63K |
| 2026-09-18 | €4,11 | 0,00 % | €4,11 | €4,12 | €4,11 | 463,54K |
| 2026-09-17 | €4,11 | +0,34 % | €4,07 | €4,13 | €4,07 | 446,44K |
| 2026-09-16 | €4,10 | +0,79 % | €4,08 | €4,10 | €4,07 | 247,55K |
| 2026-09-15 | €4,06 | +0,05 % | €4,06 | €4,08 | €4,06 | 46,45K |
| 2026-09-14 | €4,06 | -0,73 % | €4,09 | €4,09 | €4,06 | 83,85K |
| 2026-09-11 | €4,09 | +0,05 % | €4,11 | €4,11 | €4,08 | 34,41K |
| 2026-09-10 | €4,09 | -0,20 % | €4,11 | €4,11 | €4,08 | 111,40K |
| 2026-09-09 | €4,10 | -0,05 % | €4,08 | €4,10 | €4,07 | 103,68K |
| 2026-09-08 | €4,10 | -0,24 % | €4,12 | €4,12 | €4,09 | 115,66K |
| 2026-09-07 | €4,11 | +0,10 % | €4,07 | €4,11 | €4,07 | 66,69K |
| 2026-09-04 | €4,11 | +0,10 % | €4,15 | €4,15 | €4,09 | 381,07K |
| 2026-09-03 | €4,10 | +1,23 % | €4,07 | €4,17 | €4,06 | 978,30K |
| 2026-09-02 | €4,05 | -0,39 % | €4,05 | €4,07 | €4,05 | 134,26K |
| 2026-09-01 | €4,07 | 0,00 % | €4,07 | €4,07 | €4,05 | 264,95K |
| 2026-08-31 | €4,07 | +0,44 % | €4,04 | €4,07 | €4,04 | 824,15K |
| 2026-08-28 | €4,05 | -0,25 % | €4,06 | €4,06 | €4,04 | 138,50K |
| 2026-08-27 | €4,06 | +0,15 % | €4,05 | €4,06 | €4,04 | 110,05K |
| 2026-08-26 | €4,05 | +0,35 % | €4,05 | €4,06 | €4,03 | 127,32K |
| 2026-08-25 | €4,04 | 0,00 % | €4,05 | €4,05 | €4,04 | 118,82K |
| 2026-08-24 | €4,04 | -0,10 % | €4,04 | €4,05 | €4,04 | 164,99K |
| 2026-08-21 | €4,04 | -0,39 % | €4,04 | €4,06 | €4,04 | 403,78K |
| 2026-08-20 | €4,06 | -0,25 % | €4,07 | €4,07 | €4,05 | 207,63K |
| 2026-08-19 | €4,07 | +0,35 % | €4,05 | €4,08 | €4,05 | 705,09K |
| 2026-08-18 | €4,06 | 0,00 % | €4,06 | €4,07 | €4,05 | 124,24K |
| 2026-08-17 | €4,06 | -0,10 % | €4,06 | €4,07 | €4,05 | 139,13K |
| 2026-08-14 | €4,06 | +0,20 % | €4,05 | €4,06 | €4,05 | 163,13K |
| 2026-08-13 | €4,05 | +0,05 % | €4,04 | €4,06 | €4,04 | 79,50K |
| 2026-08-12 | €4,05 | -0,05 % | €4,04 | €4,06 | €4,04 | 237,35K |
| 2026-08-11 | €4,05 | -0,10 % | €4,05 | €4,06 | €4,04 | 194,10K |
| 2026-08-10 | €4,06 | +0,10 % | €4,06 | €4,06 | €4,05 | 91,80K |
| 2026-08-07 | €4,05 | -0,15 % | €4,06 | €4,06 | €4,05 | 106,62K |
| 2026-08-06 | €4,06 | -0,10 % | €4,05 | €4,06 | €4,05 | 125,53K |
| 2026-08-05 | €4,06 | -0,10 % | €4,07 | €4,07 | €4,05 | 83,36K |
| 2026-08-04 | €4,07 | +0,44 % | €4,04 | €4,07 | €4,04 | 407,15K |
| 2026-08-03 | €4,05 | -0,20 % | €4,04 | €4,06 | €4,04 | 583,15K |
| 2026-07-31 | €4,06 | +0,25 % | €4,06 | €4,06 | €4,04 | 236,17K |
| 2026-07-30 | €4,05 | +0,05 % | €4,06 | €4,07 | €4,04 | 207,29K |
| 2026-07-29 | €4,04 | -0,39 % | €4,06 | €4,06 | €4,04 | 243,17K |
| 2026-07-28 | €4,06 | +0,50 % | €4,06 | €4,06 | €4,05 | 358,07K |
| 2026-07-27 | €4,04 | -0,74 % | €4,07 | €4,08 | €4,04 | 530,17K |
| 2026-07-24 | €4,07 | -0,10 % | €4,08 | €4,08 | €4,07 | 255,16K |
| 2026-07-23 | €4,07 | +0,10 % | €4,07 | €4,07 | €4,07 | 265,37K |
| 2026-07-22 | €4,07 | -0,25 % | €4,08 | €4,08 | €4,07 | 209,91K |
| 2026-07-21 | €4,08 | +0,10 % | €4,07 | €4,08 | €4,07 | 304,64K |
| 2026-07-20 | €4,08 | -0,05 % | €4,08 | €4,08 | €4,07 | 252,77K |
| 2026-07-17 | €4,08 | +0,10 % | €4,07 | €4,08 | €4,07 | 208,35K |
| 2026-07-16 | €4,07 | -0,15 % | €4,07 | €4,08 | €4,07 | 128,93K |
| 2026-07-15 | €4,08 | 0,00 % | €4,07 | €4,08 | €4,07 | 403,63K |
| 2026-07-14 | €4,08 | +0,20 % | €4,08 | €4,08 | €4,06 | 347,43K |
| 2026-07-13 | €4,07 | -0,20 % | €4,08 | €4,08 | €4,06 | 124,06K |
| 2026-07-10 | €4,08 | +0,10 % | €4,08 | €4,08 | €4,08 | 417,06K |
| 2026-07-09 | €4,08 | -0,29 % | €4,09 | €4,09 | €4,08 | 655,37K |
| 2026-07-08 | €4,09 | +0,20 % | €4,08 | €4,09 | €4,07 | 385,76K |
| 2026-07-07 | €4,08 | +0,59 % | €4,05 | €4,10 | €4,05 | 550,27K |
| 2026-07-06 | €4,06 | +0,60 % | €4,04 | €4,07 | €4,03 | 877,91K |
| 2026-07-03 | €4,03 | +0,25 % | €4,03 | €4,04 | €4,02 | 593,68K |
| 2026-07-02 | €4,02 | -0,35 % | €4,03 | €4,07 | €4,01 | 853,93K |
| 2026-07-01 | €4,04 | +0,15 % | €4,03 | €4,05 | €3,99 | 3,31M |
| 2026-06-30 | €4,03 | -0,05 % | €4,05 | €4,09 | €4,01 | 559,13K |
| 2026-06-29 | €4,03 | +0,30 % | €4,02 | €4,09 | €4,02 | 860,78K |
| 2026-06-26 | €4,02 | -0,25 % | €4,05 | €4,07 | €3,96 | 567,90K |
| 2026-06-25 | €4,03 | +7,24 % | €3,85 | €4,04 | €3,83 | 1,85M |
| 2026-06-24 | €3,76 | +2,96 % | €3,65 | €3,76 | €3,65 | 495,99K |
| 2026-06-23 | €3,65 | +1,16 % | €3,61 | €3,65 | €3,61 | 238,16K |
| 2026-06-22 | €3,61 | -2,17 % | €3,72 | €3,72 | €3,58 | 460,22K |
| 2026-06-19 | €3,69 | +1,37 % | €3,64 | €3,73 | €3,64 | 828,56K |
| 2026-06-18 | €3,64 | -0,05 % | €3,65 | €3,65 | €3,61 | 263,58K |
| 2026-06-17 | €3,64 | +0,33 % | €3,59 | €3,64 | €3,59 | 339,62K |
| 2026-06-16 | €3,63 | -0,11 % | €3,66 | €3,66 | €3,59 | 433,53K |
| 2026-06-15 | €3,63 | +0,06 % | €3,63 | €3,69 | €3,63 | 240,35K |
| 2026-06-12 | €3,63 | -0,06 % | €3,64 | €3,66 | €3,62 | 188,30K |
| 2026-06-11 | €3,63 | +0,22 % | €3,61 | €3,66 | €3,61 | 241,67K |
| 2026-06-10 | €3,62 | -0,71 % | €3,67 | €3,70 | €3,62 | 172,17K |
| 2026-06-09 | €3,65 | -0,44 % | €3,68 | €3,71 | €3,64 | 194,80K |
| 2026-06-08 | €3,67 | +0,55 % | €3,62 | €3,69 | €3,61 | 303,28K |
| 2026-06-05 | €3,65 | -2,77 % | €3,75 | €3,78 | €3,65 | 414,29K |
| 2026-06-04 | €3,75 | 0,00 % | €3,78 | €3,83 | €3,75 | 408,84K |
| 2026-06-03 | €3,75 | +0,21 % | €3,70 | €3,82 | €3,70 | 510,14K |
| 2026-06-02 | €3,74 | +1,14 % | €3,75 | €3,75 | €3,68 | 625,96K |
| 2026-06-01 | €3,70 | -1,07 % | €3,79 | €3,83 | €3,60 | 862,55K |
| 2026-05-29 | €3,74 | -1,27 % | €3,75 | €3,86 | €3,72 | 1,17M |