OC Oerlikon Corp AG (OERL.SW) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5.21 | 5.28 | 5.19 | 5.23 | +0.38% | 681,761 |
| 2026-09-01 | 5.18 | 5.34 | 5.16 | 5.21 | +0.97% | 595,652 |
| 2026-08-31 | 5.16 | 5.19 | 5.13 | 5.16 | -0.58% | 545,733 |
| 2026-08-28 | 5.22 | 5.27 | 5.15 | 5.19 | -0.76% | 423,353 |
| 2026-08-27 | 5.21 | 5.25 | 5.18 | 5.23 | +0.38% | 342,022 |
| 2026-08-26 | 5.12 | 5.21 | 5.11 | 5.21 | +2.76% | 442,041 |
| 2026-08-25 | 5.02 | 5.17 | 5.02 | 5.07 | +1.20% | 385,257 |
| 2026-08-24 | 5.00 | 5.06 | 4.92 | 5.01 | -0.60% | 277,527 |
| 2026-08-21 | 5.00 | 5.04 | 4.93 | 5.04 | +1.61% | 360,945 |
| 2026-08-20 | 5.03 | 5.03 | 4.87 | 4.96 | -1.20% | 321,236 |
| 2026-08-19 | 5.04 | 5.04 | 4.96 | 5.02 | -1.18% | 443,415 |
| 2026-08-18 | 5.16 | 5.16 | 5.02 | 5.08 | -2.12% | 397,544 |
| 2026-08-17 | 5.28 | 5.33 | 5.19 | 5.19 | -1.14% | 578,474 |
| 2026-08-14 | 5.08 | 5.25 | 4.99 | 5.25 | +3.75% | 829,859 |
| 2026-08-13 | 4.97 | 5.12 | 4.96 | 5.06 | +3.05% | 878,239 |
| 2026-08-12 | 4.93 | 5.04 | 4.88 | 4.91 | +0.00% | 627,132 |
| 2026-08-11 | 4.74 | 5.02 | 4.74 | 4.91 | +3.92% | 824,054 |
| 2026-08-10 | 4.83 | 4.88 | 4.72 | 4.72 | -3.67% | 597,792 |
| 2026-08-07 | 4.92 | 4.96 | 4.80 | 4.91 | -1.41% | 597,650 |
| 2026-08-06 | 4.67 | 5.10 | 4.60 | 4.97 | +0.10% | 1,533,075 |
| 2026-08-05 | 4.85 | 4.97 | 4.84 | 4.97 | +2.79% | 607,701 |
| 2026-08-04 | 4.80 | 4.83 | 4.74 | 4.83 | +1.15% | 316,480 |
| 2026-08-03 | 4.80 | 4.90 | 4.78 | 4.78 | +0.74% | 364,115 |
| 2026-07-31 | 4.76 | 4.79 | 4.72 | 4.75 | +0.53% | 250,083 |
| 2026-07-30 | 4.74 | 4.82 | 4.70 | 4.72 | -0.53% | 424,243 |
| 2026-07-29 | 4.81 | 4.88 | 4.71 | 4.75 | -2.97% | 363,122 |
| 2026-07-28 | 4.75 | 4.89 | 4.75 | 4.89 | +2.52% | 365,034 |
| 2026-07-27 | 4.82 | 4.87 | 4.75 | 4.77 | -0.63% | 381,027 |
| 2026-07-24 | 4.70 | 4.80 | 4.70 | 4.80 | +2.35% | 253,930 |
| 2026-07-23 | 4.66 | 4.75 | 4.63 | 4.69 | +0.43% | 262,338 |
| 2026-07-22 | 4.68 | 4.69 | 4.63 | 4.67 | -0.64% | 285,322 |
| 2026-07-21 | 4.62 | 4.71 | 4.61 | 4.70 | +0.75% | 279,018 |
| 2026-07-20 | 4.75 | 4.75 | 4.61 | 4.67 | -2.51% | 468,225 |
| 2026-07-17 | 4.88 | 4.90 | 4.77 | 4.79 | -2.94% | 402,034 |
| 2026-07-16 | 4.90 | 5.05 | 4.82 | 4.93 | +1.23% | 675,252 |
| 2026-07-15 | 4.74 | 4.93 | 4.73 | 4.87 | +8.34% | 1,886,376 |
| 2026-07-14 | 4.51 | 4.58 | 4.47 | 4.50 | -1.10% | 251,811 |
| 2026-07-13 | 4.33 | 4.54 | 4.33 | 4.54 | +3.89% | 488,891 |
| 2026-07-10 | 4.40 | 4.40 | 4.30 | 4.38 | +0.57% | 229,546 |
| 2026-07-09 | 4.34 | 4.36 | 4.27 | 4.35 | +1.28% | 436,690 |
| 2026-07-08 | 4.40 | 4.41 | 4.28 | 4.29 | -3.81% | 489,141 |
| 2026-07-07 | 4.50 | 4.57 | 4.43 | 4.46 | -1.76% | 480,339 |
| 2026-07-06 | 4.38 | 4.63 | 4.38 | 4.54 | +7.45% | 1,779,562 |
| 2026-07-03 | 4.02 | 4.23 | 4.00 | 4.23 | +5.09% | 1,513,330 |
| 2026-07-02 | 3.98 | 4.03 | 3.92 | 4.03 | +0.75% | 323,182 |
| 2026-07-01 | 4.08 | 4.09 | 3.98 | 4.00 | -1.84% | 397,458 |
| 2026-06-30 | 4.10 | 4.14 | 4.04 | 4.07 | -0.49% | 627,924 |
| 2026-06-29 | 3.92 | 4.09 | 3.90 | 4.09 | +4.34% | 800,486 |
| 2026-06-26 | 3.92 | 3.96 | 3.88 | 3.92 | -1.63% | 193,026 |
| 2026-06-25 | 3.96 | 4.03 | 3.94 | 3.98 | +0.89% | 828,061 |
| 2026-06-24 | 3.83 | 3.98 | 3.79 | 3.95 | +3.95% | 428,500 |
| 2026-06-23 | 3.82 | 3.85 | 3.77 | 3.80 | -2.94% | 315,086 |
| 2026-06-22 | 3.94 | 3.94 | 3.85 | 3.92 | +0.26% | 312,304 |
| 2026-06-19 | 3.92 | 3.97 | 3.90 | 3.90 | -0.51% | 1,250,003 |
| 2026-06-18 | 3.90 | 3.94 | 3.87 | 3.92 | +0.26% | 430,086 |
| 2026-06-17 | 3.83 | 3.92 | 3.82 | 3.92 | +1.29% | 359,171 |
| 2026-06-16 | 3.90 | 3.90 | 3.83 | 3.87 | +0.13% | 344,968 |
| 2026-06-15 | 3.89 | 3.97 | 3.85 | 3.86 | +1.45% | 557,512 |
| 2026-06-12 | 3.74 | 3.83 | 3.73 | 3.81 | +3.54% | 330,863 |
| 2026-06-11 | 3.62 | 3.71 | 3.62 | 3.67 | +1.10% | 217,152 |
| 2026-06-10 | 3.61 | 3.65 | 3.59 | 3.63 | +0.41% | 187,635 |
| 2026-06-09 | 3.62 | 3.68 | 3.61 | 3.62 | -0.96% | 245,229 |
| 2026-06-08 | 3.56 | 3.65 | 3.56 | 3.65 | -0.14% | 253,324 |
| 2026-06-05 | 3.75 | 3.75 | 3.63 | 3.66 | -1.88% | 282,042 |
| 2026-06-04 | 3.77 | 3.81 | 3.72 | 3.73 | -1.58% | 196,651 |
| 2026-06-03 | 3.81 | 3.81 | 3.70 | 3.79 | -1.30% | 359,406 |
| 2026-06-02 | 3.75 | 3.84 | 3.75 | 3.84 | +2.95% | 435,847 |
| 2026-06-01 | 3.79 | 3.83 | 3.69 | 3.73 | -2.36% | 429,105 |
| 2026-05-29 | 3.79 | 3.88 | 3.76 | 3.82 | +0.26% | 671,188 |
| 2026-05-28 | 3.79 | 3.82 | 3.74 | 3.81 | +0.93% | 379,711 |
| 2026-05-27 | 3.70 | 3.82 | 3.69 | 3.77 | +2.03% | 872,801 |
| 2026-05-26 | 3.63 | 3.70 | 3.60 | 3.70 | +2.92% | 679,575 |
| 2026-05-22 | 3.56 | 3.60 | 3.54 | 3.60 | +1.99% | 422,116 |
| 2026-05-21 | 3.52 | 3.56 | 3.50 | 3.52 | -0.98% | 533,942 |
| 2026-05-20 | 3.49 | 3.61 | 3.48 | 3.56 | +2.01% | 453,164 |
| 2026-05-19 | 3.54 | 3.58 | 3.48 | 3.49 | -1.83% | 251,591 |
| 2026-05-18 | 3.48 | 3.60 | 3.46 | 3.56 | +0.28% | 391,050 |
| 2026-05-15 | 3.62 | 3.63 | 3.48 | 3.54 | -2.07% | 432,084 |
| 2026-05-13 | 3.57 | 3.64 | 3.53 | 3.62 | +2.55% | 297,810 |
| 2026-05-12 | 3.56 | 3.63 | 3.52 | 3.53 | -3.42% | 345,842 |
| 2026-05-11 | 3.59 | 3.65 | 3.57 | 3.65 | +1.39% | 313,140 |
| 2026-05-08 | 3.62 | 3.67 | 3.56 | 3.60 | -0.96% | 422,497 |
| 2026-05-07 | 3.56 | 3.67 | 3.56 | 3.64 | +2.82% | 688,953 |
| 2026-05-06 | 3.48 | 3.56 | 3.47 | 3.54 | +2.02% | 533,622 |
| 2026-05-05 | 3.54 | 3.56 | 3.46 | 3.47 | -1.84% | 345,223 |
| 2026-05-04 | 3.45 | 3.59 | 3.44 | 3.54 | +3.51% | 708,298 |
| 2026-04-30 | 3.34 | 3.48 | 3.31 | 3.42 | +4.43% | 1,187,083 |
| 2026-04-29 | 3.27 | 3.36 | 3.24 | 3.27 | +0.15% | 519,453 |
| 2026-04-28 | 3.29 | 3.30 | 3.22 | 3.27 | +0.62% | 473,246 |
| 2026-04-27 | 3.25 | 3.31 | 3.23 | 3.25 | +0.15% | 303,781 |
| 2026-04-24 | 3.25 | 3.27 | 3.19 | 3.24 | -1.37% | 315,572 |
| 2026-04-23 | 3.27 | 3.31 | 3.25 | 3.29 | -0.15% | 538,192 |
| 2026-04-22 | 3.33 | 3.33 | 3.26 | 3.29 | -0.15% | 550,876 |
| 2026-04-21 | 3.29 | 3.31 | 3.27 | 3.29 | +0.46% | 306,929 |
| 2026-04-20 | 3.33 | 3.33 | 3.19 | 3.28 | -3.39% | 538,504 |
| 2026-04-17 | 3.36 | 3.40 | 3.30 | 3.40 | +0.74% | 604,385 |
| 2026-04-16 | 3.33 | 3.38 | 3.23 | 3.37 | +0.60% | 783,135 |
| 2026-04-15 | 3.47 | 3.49 | 3.33 | 3.35 | -4.01% | 977,280 |
| 2026-04-14 | 3.48 | 3.53 | 3.46 | 3.49 | +0.87% | 360,089 |
| 2026-04-13 | 3.50 | 3.50 | 3.44 | 3.46 | -2.54% | 398,221 |
| 2026-04-10 | 3.46 | 3.56 | 3.43 | 3.55 | +3.05% | 591,951 |
| 2026-04-09 | 3.53 | 3.53 | 3.40 | 3.44 | -2.68% | 506,866 |
| 2026-04-08 | 3.37 | 3.54 | 3.27 | 3.54 | +11.32% | 1,274,895 |
| 2026-04-07 | 3.21 | 3.27 | 3.18 | 3.18 | -0.25% | 722,035 |
| 2026-04-02 | 3.15 | 3.20 | 3.11 | 3.19 | +0.19% | 601,536 |
| 2026-04-01 | 3.25 | 3.25 | 3.15 | 3.18 | +2.45% | 479,016 |
| 2026-03-31 | 3.15 | 3.16 | 3.07 | 3.11 | -0.96% | 454,990 |
| 2026-03-30 | 3.03 | 3.17 | 2.98 | 3.14 | +3.50% | 909,296 |
| 2026-03-27 | 3.06 | 3.09 | 2.99 | 3.03 | -0.79% | 737,525 |
| 2026-03-26 | 3.05 | 3.11 | 2.98 | 3.05 | -19.25% | 2,624,762 |
| 2026-03-25 | 3.83 | 3.90 | 3.75 | 3.78 | +0.42% | 978,069 |
| 2026-03-24 | 3.76 | 3.78 | 3.61 | 3.77 | +1.18% | 1,078,267 |
| 2026-03-23 | 3.64 | 3.80 | 3.57 | 3.72 | +1.09% | 1,396,261 |
| 2026-03-20 | 3.79 | 3.83 | 3.68 | 3.68 | -1.55% | 1,049,260 |
| 2026-03-19 | 3.86 | 3.86 | 3.72 | 3.74 | -4.10% | 1,107,143 |
| 2026-03-18 | 3.93 | 3.99 | 3.90 | 3.90 | +0.21% | 930,778 |
| 2026-03-17 | 3.87 | 3.93 | 3.84 | 3.89 | +0.46% | 555,976 |
| 2026-03-16 | 3.90 | 3.91 | 3.84 | 3.87 | -0.67% | 703,868 |
| 2026-03-13 | 3.96 | 3.98 | 3.88 | 3.90 | -2.16% | 829,376 |
| 2026-03-12 | 3.99 | 4.02 | 3.95 | 3.99 | +0.25% | 664,637 |
| 2026-03-11 | 3.92 | 3.98 | 3.88 | 3.98 | +1.64% | 880,484 |
| 2026-03-10 | 3.90 | 3.95 | 3.87 | 3.91 | +2.73% | 734,231 |
| 2026-03-09 | 3.81 | 3.84 | 3.74 | 3.81 | -2.16% | 1,121,489 |
| 2026-03-06 | 3.96 | 3.97 | 3.86 | 3.89 | -1.47% | 800,836 |
| 2026-03-05 | 3.96 | 4.03 | 3.90 | 3.95 | -0.30% | 1,000,920 |
| 2026-03-04 | 4.01 | 4.02 | 3.94 | 3.96 | -1.10% | 792,237 |
| 2026-03-03 | 4.08 | 4.12 | 3.95 | 4.01 | -2.01% | 999,043 |
| 2026-03-02 | 4.14 | 4.23 | 4.05 | 4.09 | -3.36% | 756,652 |
| 2026-02-27 | 4.23 | 4.27 | 4.19 | 4.23 | +0.00% | 687,371 |
| 2026-02-26 | 4.13 | 4.29 | 4.05 | 4.23 | -0.33% | 1,128,237 |
| 2026-02-25 | 4.39 | 4.39 | 4.22 | 4.24 | -4.37% | 1,226,494 |
| 2026-02-24 | 4.00 | 4.44 | 3.98 | 4.44 | +16.67% | 3,148,653 |
| 2026-02-23 | 3.90 | 3.90 | 3.80 | 3.80 | -2.46% | 546,242 |
| 2026-02-20 | 3.80 | 4.01 | 3.80 | 3.90 | +4.28% | 714,044 |
| 2026-02-19 | 3.76 | 3.77 | 3.72 | 3.74 | +0.32% | 272,840 |
| 2026-02-18 | 3.80 | 3.81 | 3.71 | 3.73 | -1.95% | 282,691 |
| 2026-02-17 | 3.82 | 3.88 | 3.75 | 3.80 | -0.42% | 394,372 |
| 2026-02-16 | 3.96 | 3.96 | 3.81 | 3.82 | -2.90% | 401,147 |
| 2026-02-13 | 3.96 | 3.98 | 3.92 | 3.93 | -0.71% | 412,787 |
| 2026-02-12 | 4.01 | 4.06 | 3.96 | 3.96 | -0.50% | 463,945 |
| 2026-02-11 | 4.00 | 4.02 | 3.88 | 3.98 | -0.50% | 422,178 |
| 2026-02-10 | 3.88 | 4.00 | 3.88 | 4.00 | +3.04% | 806,414 |
| 2026-02-09 | 3.90 | 3.93 | 3.87 | 3.88 | -0.41% | 640,364 |
| 2026-02-06 | 3.83 | 3.92 | 3.80 | 3.90 | +1.51% | 625,175 |
| 2026-02-05 | 3.81 | 3.86 | 3.76 | 3.84 | +0.52% | 337,871 |
| 2026-02-04 | 3.75 | 3.82 | 3.73 | 3.82 | +2.41% | 614,545 |
| 2026-02-03 | 3.68 | 3.74 | 3.61 | 3.73 | +3.10% | 429,017 |
| 2026-02-02 | 3.53 | 3.62 | 3.45 | 3.62 | +2.20% | 465,215 |
| 2026-01-30 | 3.59 | 3.59 | 3.52 | 3.54 | +0.00% | 348,344 |
| 2026-01-29 | 3.58 | 3.60 | 3.52 | 3.54 | -1.12% | 362,351 |
| 2026-01-28 | 3.66 | 3.68 | 3.57 | 3.58 | -1.10% | 366,900 |
| 2026-01-27 | 3.60 | 3.62 | 3.55 | 3.62 | +0.72% | 426,715 |
| 2026-01-26 | 3.77 | 3.79 | 3.59 | 3.59 | -5.12% | 818,882 |
| 2026-01-23 | 3.76 | 3.81 | 3.71 | 3.79 | +0.21% | 513,521 |
| 2026-01-22 | 3.73 | 3.82 | 3.72 | 3.78 | +2.83% | 1,064,643 |
| 2026-01-21 | 3.59 | 3.70 | 3.56 | 3.68 | +2.05% | 578,152 |
| 2026-01-20 | 3.52 | 3.61 | 3.50 | 3.60 | +1.64% | 588,949 |
| 2026-01-19 | 3.57 | 3.59 | 3.49 | 3.54 | -2.32% | 409,726 |
| 2026-01-16 | 3.67 | 3.67 | 3.62 | 3.63 | -0.93% | 328,130 |
| 2026-01-15 | 3.57 | 3.68 | 3.57 | 3.66 | +2.46% | 837,479 |
| 2026-01-14 | 3.53 | 3.64 | 3.53 | 3.57 | +1.25% | 570,032 |
| 2026-01-13 | 3.50 | 3.56 | 3.47 | 3.53 | +0.80% | 426,226 |
| 2026-01-12 | 3.52 | 3.54 | 3.45 | 3.50 | +0.52% | 368,440 |
| 2026-01-09 | 3.41 | 3.52 | 3.39 | 3.48 | +3.02% | 850,519 |
| 2026-01-08 | 3.43 | 3.43 | 3.33 | 3.38 | -1.57% | 281,881 |
| 2026-01-07 | 3.43 | 3.46 | 3.40 | 3.44 | +1.06% | 604,821 |
| 2026-01-06 | 3.31 | 3.40 | 3.27 | 3.40 | +2.84% | 631,163 |
| 2026-01-05 | 3.23 | 3.31 | 3.22 | 3.31 | +2.23% | 466,601 |
| 2025-12-30 | 3.24 | 3.29 | 3.23 | 3.23 | -0.55% | 311,526 |
| 2025-12-29 | 3.19 | 3.28 | 3.19 | 3.25 | +1.94% | 460,354 |
| 2025-12-23 | 3.21 | 3.21 | 3.16 | 3.19 | -0.50% | 257,891 |
| 2025-12-22 | 3.20 | 3.22 | 3.16 | 3.21 | -0.19% | 370,559 |
| 2025-12-19 | 3.27 | 3.37 | 3.15 | 3.21 | -1.65% | 911,613 |
| 2025-12-18 | 3.18 | 3.29 | 3.18 | 3.27 | +2.38% | 636,806 |
| 2025-12-17 | 3.20 | 3.22 | 3.14 | 3.19 | -0.81% | 411,539 |
| 2025-12-16 | 3.19 | 3.25 | 3.19 | 3.22 | +0.44% | 710,807 |
| 2025-12-15 | 3.20 | 3.24 | 3.19 | 3.20 | +0.00% | 450,815 |
| 2025-12-12 | 3.16 | 3.24 | 3.16 | 3.20 | +1.27% | 443,421 |
| 2025-12-11 | 3.10 | 3.17 | 3.09 | 3.16 | +2.13% | 273,001 |
| 2025-12-10 | 3.20 | 3.20 | 3.06 | 3.10 | -3.19% | 637,779 |
| 2025-12-09 | 3.20 | 3.22 | 3.14 | 3.20 | -0.12% | 429,103 |
| 2025-12-08 | 3.25 | 3.25 | 3.19 | 3.20 | -0.25% | 221,998 |
| 2025-12-05 | 3.20 | 3.25 | 3.19 | 3.21 | +0.63% | 425,004 |
| 2025-12-04 | 3.12 | 3.19 | 3.12 | 3.19 | +2.70% | 398,830 |
| 2025-12-03 | 3.15 | 3.17 | 3.06 | 3.11 | -1.40% | 523,540 |
| 2025-12-02 | 3.15 | 3.16 | 3.10 | 3.15 | -0.32% | 264,037 |
| 2025-12-01 | 3.16 | 3.18 | 3.13 | 3.16 | +0.06% | 339,596 |
| 2025-11-28 | 3.12 | 3.17 | 3.12 | 3.16 | +0.45% | 381,390 |
| 2025-11-27 | 3.12 | 3.19 | 3.10 | 3.14 | +1.62% | 1,028,611 |
| 2025-11-26 | 3.06 | 3.12 | 3.04 | 3.09 | +1.91% | 699,041 |
| 2025-11-25 | 3.02 | 3.05 | 2.99 | 3.04 | +0.86% | 687,514 |
| 2025-11-24 | 3.00 | 3.05 | 2.99 | 3.01 | +1.83% | 748,937 |
| 2025-11-21 | 2.89 | 2.97 | 2.89 | 2.96 | +1.37% | 540,455 |
| 2025-11-20 | 2.96 | 2.96 | 2.90 | 2.92 | -0.07% | 476,573 |
| 2025-11-19 | 2.92 | 2.94 | 2.88 | 2.92 | -0.48% | 589,420 |
| 2025-11-18 | 2.95 | 2.99 | 2.92 | 2.93 | -2.33% | 638,672 |
| 2025-11-17 | 3.03 | 3.04 | 2.95 | 3.00 | -1.12% | 502,921 |
| 2025-11-14 | 3.03 | 3.04 | 2.98 | 3.04 | -0.72% | 667,180 |
| 2025-11-13 | 3.07 | 3.09 | 3.04 | 3.06 | -0.07% | 335,270 |
| 2025-11-12 | 3.12 | 3.13 | 3.06 | 3.06 | -1.48% | 526,471 |
| 2025-11-11 | 3.06 | 3.11 | 3.04 | 3.11 | +2.37% | 769,946 |
| 2025-11-10 | 3.04 | 3.09 | 3.03 | 3.03 | +0.40% | 514,015 |
| 2025-11-07 | 3.00 | 3.05 | 2.97 | 3.02 | +0.94% | 761,587 |
| 2025-11-06 | 2.96 | 3.04 | 2.95 | 2.99 | +2.46% | 654,824 |
| 2025-11-05 | 2.95 | 3.06 | 2.91 | 2.92 | +4.21% | 1,438,499 |
| 2025-11-04 | 2.96 | 3.06 | 2.72 | 2.80 | +0.07% | 1,405,566 |
| 2025-11-03 | 2.88 | 2.88 | 2.79 | 2.80 | -2.37% | 793,788 |
| 2025-10-31 | 2.81 | 2.89 | 2.80 | 2.87 | +1.34% | 681,955 |
| 2025-10-30 | 2.87 | 2.90 | 2.82 | 2.83 | -1.67% | 482,760 |
| 2025-10-29 | 2.89 | 2.92 | 2.85 | 2.88 | +0.14% | 398,911 |
| 2025-10-28 | 2.91 | 2.91 | 2.85 | 2.88 | -1.78% | 566,576 |
| 2025-10-27 | 2.93 | 2.96 | 2.89 | 2.93 | +0.27% | 429,934 |
| 2025-10-24 | 2.90 | 2.93 | 2.87 | 2.92 | +1.39% | 690,268 |
| 2025-10-23 | 2.82 | 2.91 | 2.82 | 2.88 | +1.77% | 480,565 |
| 2025-10-22 | 2.81 | 2.84 | 2.78 | 2.83 | -0.07% | 895,843 |
| 2025-10-21 | 2.82 | 2.84 | 2.77 | 2.83 | +0.28% | 322,718 |
| 2025-10-20 | 2.80 | 2.85 | 2.79 | 2.82 | +1.29% | 618,535 |
| 2025-10-17 | 2.75 | 2.80 | 2.70 | 2.79 | +1.16% | 621,940 |
| 2025-10-16 | 2.74 | 2.79 | 2.73 | 2.76 | +0.58% | 381,181 |
| 2025-10-15 | 2.80 | 2.80 | 2.73 | 2.74 | +1.26% | 758,548 |
| 2025-10-14 | 2.72 | 2.77 | 2.69 | 2.71 | -1.53% | 723,285 |
| 2025-10-13 | 2.67 | 2.78 | 2.67 | 2.75 | +2.92% | 1,052,305 |
| 2025-10-10 | 2.71 | 2.74 | 2.67 | 2.67 | -1.26% | 441,015 |
| 2025-10-09 | 2.71 | 2.74 | 2.68 | 2.70 | +0.00% | 475,355 |
| 2025-10-08 | 2.71 | 2.74 | 2.69 | 2.70 | -0.22% | 236,280 |
| 2025-10-07 | 2.71 | 2.76 | 2.70 | 2.71 | -0.29% | 293,042 |
| 2025-10-06 | 2.72 | 2.73 | 2.67 | 2.72 | -0.15% | 431,914 |
| 2025-10-03 | 2.75 | 2.75 | 2.70 | 2.72 | -0.15% | 308,179 |
| 2025-10-02 | 2.73 | 2.80 | 2.71 | 2.73 | +0.37% | 514,816 |
| 2025-10-01 | 2.69 | 2.73 | 2.68 | 2.72 | +0.82% | 391,500 |
| 2025-09-30 | 2.72 | 2.73 | 2.68 | 2.69 | -1.61% | 520,738 |
| 2025-09-29 | 2.73 | 2.76 | 2.70 | 2.74 | +0.29% | 461,739 |
| 2025-09-26 | 2.77 | 2.79 | 2.70 | 2.73 | -1.87% | 768,366 |
| 2025-09-25 | 2.82 | 2.86 | 2.77 | 2.78 | -2.11% | 533,975 |
| 2025-09-24 | 2.78 | 2.88 | 2.77 | 2.84 | +2.08% | 679,213 |
| 2025-09-23 | 2.75 | 2.86 | 2.75 | 2.78 | +1.02% | 959,683 |
| 2025-09-22 | 2.74 | 2.76 | 2.61 | 2.76 | -2.41% | 1,503,299 |
| 2025-09-19 | 2.90 | 2.94 | 2.82 | 2.82 | -2.96% | 1,541,908 |
| 2025-09-18 | 2.88 | 2.98 | 2.86 | 2.91 | +2.11% | 766,624 |
| 2025-09-17 | 2.88 | 2.91 | 2.84 | 2.85 | -1.38% | 327,367 |
| 2025-09-16 | 2.92 | 2.94 | 2.88 | 2.89 | -0.69% | 371,054 |
| 2025-09-15 | 2.90 | 2.98 | 2.90 | 2.91 | -0.14% | 350,087 |
| 2025-09-12 | 2.91 | 2.94 | 2.89 | 2.91 | -0.14% | 362,960 |
| 2025-09-11 | 2.94 | 2.94 | 2.88 | 2.92 | -0.55% | 386,443 |
| 2025-09-10 | 2.96 | 2.98 | 2.93 | 2.93 | -1.01% | 372,005 |
| 2025-09-09 | 2.95 | 2.97 | 2.90 | 2.96 | +0.95% | 331,435 |
| 2025-09-08 | 2.93 | 2.97 | 2.91 | 2.94 | +0.07% | 347,991 |
| 2025-09-05 | 2.92 | 3.00 | 2.92 | 2.93 | +0.76% | 575,815 |
| 2025-09-04 | 2.89 | 2.92 | 2.89 | 2.91 | +0.97% | 739,838 |
| 2025-09-03 | 2.92 | 2.93 | 2.88 | 2.88 | +0.14% | 387,079 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+15.70%). Schwächster Monat: Mär (-12.26%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von OC Oerlikon Corp AG (OERL.SW)?
5.23 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von OERL.SW?
5.34 im Hoch und 2.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von OC Oerlikon Corp AG?
Historisch war der stärkste Kalendermonat von OERL.SW der Feb (Durchschnitt +15.70%), der schwächste der Mär (Durchschnitt -12.26%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 417 Tageskerzen im Closelook-Datenlake.