62,120€
-0,11%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,06 | 62,27 | 61,21 | 62,22 | 0,05% | 445,00 |
| 30.09.2025 | 62,29 | 62,57 | 61,10 | 62,19 | -0,11% | 1,00 |
| 29.09.2025 | 63,37 | 63,67 | 61,34 | 62,26 | -1,05% | 12,00 |
| 26.09.2025 | 62,81 | 64,37 | 62,81 | 62,92 | -0,09% | 1,00 |
| 25.09.2025 | 62,77 | 63,37 | 62,51 | 62,98 | 0,40% | - |
| 24.09.2025 | 61,24 | 63,36 | 61,24 | 62,73 | 1,94% | 20,00 |
| 23.09.2025 | 61,04 | 62,19 | 60,68 | 61,53 | 0,86% | 20,00 |
| 22.09.2025 | 60,94 | 61,40 | 60,27 | 61,01 | -0,12% | 247,00 |
| 19.09.2025 | 62,54 | 62,85 | 60,50 | 61,08 | -2,47% | - |
| 18.09.2025 | 61,55 | 63,12 | 61,55 | 62,63 | 1,66% | - |
| 17.09.2025 | 61,13 | 62,02 | 61,10 | 61,60 | 1,01% | 500,00 |
| 16.09.2025 | 61,72 | 62,00 | 60,98 | 60,99 | -1,18% | 50,00 |
| 15.09.2025 | 62,32 | 62,52 | 61,62 | 61,72 | -1,44% | 96,00 |
| 12.09.2025 | 62,36 | 63,07 | 62,18 | 62,62 | 0,07% | 40,00 |
| 11.09.2025 | 62,36 | 62,94 | 61,32 | 62,57 | 0,51% | 20,00 |
| 10.09.2025 | 61,29 | 62,27 | 61,05 | 62,26 | 0,83% | - |
| 09.09.2025 | 60,86 | 62,02 | 60,62 | 61,75 | 1,90% | - |
| 08.09.2025 | 61,95 | 62,80 | 60,58 | 60,60 | -2,22% | 45,00 |
| 05.09.2025 | 63,75 | 63,83 | 60,17 | 61,97 | -2,91% | 8,00 |
| 04.09.2025 | 63,46 | 63,98 | 63,24 | 63,83 | 0,73% | - |
| 03.09.2025 | 63,68 | 64,48 | 63,11 | 63,37 | -1,12% | - |
| 02.09.2025 | 65,63 | 66,10 | 63,30 | 64,09 | -2,35% | - |
| 01.09.2025 | 65,21 | 65,79 | 65,06 | 65,63 | 0,48% | - |
| 29.08.2025 | 64,65 | 65,34 | 64,65 | 65,32 | 0,52% | - |
| 28.08.2025 | 64,58 | 65,07 | 64,12 | 64,98 | 0,63% | - |
| 27.08.2025 | 63,56 | 65,00 | 63,56 | 64,57 | 0,97% | - |
| 26.08.2025 | 64,08 | 64,26 | 62,95 | 63,95 | -0,35% | - |
| 25.08.2025 | 63,93 | 64,63 | 63,78 | 64,18 | 0,62% | - |
| 22.08.2025 | 63,90 | 64,42 | 63,61 | 63,78 | 0,10% | 40,00 |
| 21.08.2025 | 63,13 | 64,25 | 63,12 | 63,72 | 0,85% | 6,00 |
| 20.08.2025 | 63,15 | 63,62 | 62,60 | 63,18 | 0,23% | - |
| 19.08.2025 | 62,65 | 63,18 | 61,85 | 63,04 | 0,69% | 150,00 |
| 18.08.2025 | 63,17 | 63,88 | 62,44 | 62,60 | -0,99% | - |
| 15.08.2025 | 64,10 | 64,74 | 63,14 | 63,23 | -1,53% | 50,00 |
| 14.08.2025 | 64,38 | 64,59 | 63,54 | 64,21 | -0,24% | 15,00 |
| 13.08.2025 | 63,54 | 64,39 | 63,07 | 64,37 | 1,48% | - |
| 12.08.2025 | 63,64 | 63,83 | 62,45 | 63,43 | -0,05% | 1,00 |
| 11.08.2025 | 63,91 | 64,70 | 63,25 | 63,46 | -0,83% | 38,00 |
| 08.08.2025 | 65,02 | 65,57 | 63,89 | 63,99 | -1,14% | - |
| 07.08.2025 | 64,52 | 66,04 | 64,44 | 64,72 | 0,17% | - |
| 06.08.2025 | 65,66 | 66,40 | 64,23 | 64,61 | -1,41% | 30,00 |
| 05.08.2025 | 69,53 | 70,53 | 64,14 | 65,54 | -5,08% | 789,00 |
| 04.08.2025 | 68,48 | 70,38 | 68,10 | 69,05 | 0,76% | - |
| 01.08.2025 | 70,91 | 71,25 | 67,38 | 68,53 | -4,61% | - |
| 31.07.2025 | 71,71 | 72,77 | 71,26 | 71,84 | -0,29% | 83,00 |
| 30.07.2025 | 72,38 | 72,88 | 71,53 | 72,05 | -0,35% | 84,00 |
| 29.07.2025 | 71,01 | 72,35 | 70,88 | 72,30 | 2,31% | - |
| 28.07.2025 | 69,69 | 70,84 | 69,69 | 70,66 | 1,69% | 100,00 |
| 25.07.2025 | 70,13 | 70,25 | 69,30 | 69,49 | -0,45% | 71,00 |
| 24.07.2025 | 69,41 | 70,28 | 69,07 | 69,80 | 0,64% | - |
| 23.07.2025 | 68,75 | 69,64 | 68,75 | 69,36 | 0,86% | - |
| 22.07.2025 | 68,80 | 69,57 | 68,07 | 68,77 | -0,07% | 19,00 |
| 21.07.2025 | 71,61 | 71,88 | 68,67 | 68,82 | -4,03% | 50,00 |
| 18.07.2025 | 70,05 | 72,13 | 69,66 | 71,71 | 2,27% | - |
| 17.07.2025 | 67,95 | 70,14 | 67,95 | 70,11 | 2,97% | 39,00 |
| 16.07.2025 | 69,19 | 69,30 | 67,45 | 68,09 | -1,36% | - |
| 15.07.2025 | 70,08 | 70,11 | 68,76 | 69,03 | -1,32% | - |
| 14.07.2025 | 69,42 | 69,97 | 69,15 | 69,95 | 0,47% | 20,00 |
| 11.07.2025 | 68,78 | 69,67 | 68,63 | 69,63 | 0,62% | - |
| 10.07.2025 | 69,43 | 69,44 | 68,52 | 69,20 | -0,18% | - |
| 09.07.2025 | 69,59 | 69,99 | 68,97 | 69,32 | -0,42% | 150,00 |
| 08.07.2025 | 68,45 | 69,64 | 68,10 | 69,62 | 1,77% | - |
| 07.07.2025 | 69,75 | 70,28 | 67,65 | 68,41 | -2,26% | 1,00 |
| 04.07.2025 | 69,87 | 71,62 | 69,46 | 69,99 | 0,16% | 30,00 |
| 03.07.2025 | 69,54 | 70,37 | 69,04 | 69,87 | 0,57% | 30,00 |
| 02.07.2025 | 68,66 | 69,72 | 68,22 | 69,48 | 1,26% | - |
| 01.07.2025 | 68,73 | 69,38 | 68,00 | 68,61 | -0,91% | - |
| 30.06.2025 | 69,15 | 69,73 | 68,98 | 69,24 | -0,27% | - |
| 27.06.2025 | 68,92 | 70,01 | 68,86 | 69,43 | -0,02% | - |
| 26.06.2025 | 68,37 | 69,48 | 68,15 | 69,44 | 0,93% | - |
| 25.06.2025 | 69,21 | 69,58 | 68,42 | 68,80 | -0,81% | - |
| 24.06.2025 | 68,88 | 69,63 | 68,08 | 69,36 | 0,42% | - |
| 23.06.2025 | 72,50 | 72,99 | 68,51 | 69,07 | -3,28% | 69,00 |
| 20.06.2025 | 69,98 | 71,83 | 69,98 | 71,42 | 1,98% | 25,00 |
| 19.06.2025 | 70,72 | 70,82 | 69,98 | 70,03 | -0,89% | 2,00 |
| 18.06.2025 | 70,77 | 71,32 | 69,89 | 70,66 | -0,25% | 245,00 |
| 17.06.2025 | 70,69 | 72,06 | 70,38 | 70,84 | -0,25% | 50,00 |
| 16.06.2025 | 72,98 | 73,22 | 70,25 | 71,02 | -2,03% | - |
| 13.06.2025 | 71,35 | 74,15 | 70,61 | 72,50 | 1,61% | 100,00 |
| 12.06.2025 | 72,38 | 72,38 | 70,93 | 71,35 | -1,24% | - |
| 11.06.2025 | 71,74 | 72,76 | 71,14 | 72,24 | 1,03% | - |
| 10.06.2025 | 70,99 | 72,22 | 70,90 | 71,50 | 0,74% | - |
| 09.06.2025 | 71,50 | 72,33 | 70,82 | 70,98 | -0,99% | - |
| 06.06.2025 | 70,93 | 72,54 | 70,93 | 71,69 | 1,11% | - |
| 05.06.2025 | 70,73 | 71,48 | 69,93 | 70,90 | 0,47% | - |
| 04.06.2025 | 72,75 | 73,62 | 70,28 | 70,57 | -3,67% | 4,00 |
| 03.06.2025 | 72,00 | 73,66 | 71,77 | 73,26 | 1,76% | 10,00 |
| 02.06.2025 | 71,26 | 72,53 | 70,24 | 72,00 | 1,39% | - |
| 30.05.2025 | 70,84 | 71,75 | 69,79 | 71,01 | 0,19% | - |
| 29.05.2025 | 71,36 | 72,49 | 69,81 | 70,88 | -0,74% | 10,00 |
| 28.05.2025 | 72,22 | 72,83 | 71,29 | 71,41 | -0,97% | 21,00 |
| 27.05.2025 | 71,92 | 72,84 | 71,16 | 72,11 | 0,00% | - |
| 26.05.2025 | 71,38 | 72,19 | 71,13 | 72,11 | 1,02% | - |
| 23.05.2025 | 71,95 | 71,98 | 70,79 | 71,38 | -1,05% | 100,00 |
| 22.05.2025 | 72,73 | 73,65 | 71,18 | 72,14 | -0,31% | 30,00 |
| 21.05.2025 | 74,15 | 74,15 | 71,99 | 72,36 | -2,45% | 100,00 |
| 20.05.2025 | 75,24 | 75,51 | 74,07 | 74,18 | -1,55% | - |
| 19.05.2025 | 76,72 | 77,05 | 74,40 | 75,34 | -2,00% | - |
| 16.05.2025 | 76,67 | 77,29 | 75,66 | 76,88 | -0,04% | 7,00 |
| 15.05.2025 | 77,54 | 77,54 | 75,69 | 76,91 | -0,83% | 25,00 |