82,090€
-0,71%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 82,63 | 83,42 | 81,75 | 82,13 | -0,67% | - |
| 05.09.2024 | 82,40 | 83,44 | 82,06 | 82,68 | 0,30% | - |
| 04.09.2024 | 83,53 | 84,58 | 81,99 | 82,43 | -1,23% | 18,00 |
| 03.09.2024 | 83,29 | 84,17 | 82,43 | 83,46 | 0,20% | 20,00 |
| 02.09.2024 | 83,51 | 83,60 | 82,90 | 83,29 | -0,45% | 10,00 |
| 30.08.2024 | 81,38 | 83,79 | 80,67 | 83,67 | 2,71% | 70,00 |
| 29.08.2024 | 79,33 | 81,82 | 78,30 | 81,46 | 2,80% | - |
| 28.08.2024 | 79,12 | 79,90 | 78,99 | 79,24 | 0,15% | 5,00 |
| 27.08.2024 | 79,39 | 79,49 | 78,82 | 79,12 | -0,19% | - |
| 26.08.2024 | 78,68 | 80,00 | 78,67 | 79,27 | 0,74% | 63,00 |
| 23.08.2024 | 78,74 | 79,33 | 78,16 | 78,69 | -0,04% | - |
| 22.08.2024 | 78,05 | 79,08 | 77,93 | 78,72 | 0,97% | - |
| 21.08.2024 | 77,96 | 78,62 | 77,75 | 77,96 | -0,01% | - |
| 20.08.2024 | 79,52 | 79,96 | 77,57 | 77,97 | -1,96% | - |
| 19.08.2024 | 79,29 | 80,12 | 79,06 | 79,53 | 0,18% | - |
| 16.08.2024 | 79,11 | 79,69 | 78,64 | 79,38 | 0,34% | - |
| 15.08.2024 | 78,10 | 79,55 | 78,10 | 79,11 | 1,30% | 6,00 |
| 14.08.2024 | 78,20 | 78,55 | 77,42 | 78,10 | -0,14% | - |
| 13.08.2024 | 77,58 | 78,38 | 77,21 | 78,21 | 0,32% | 14,00 |
| 12.08.2024 | 77,87 | 78,30 | 77,29 | 77,96 | 0,20% | 18,00 |
| 09.08.2024 | 78,15 | 78,58 | 77,12 | 77,80 | -0,42% | 382,00 |
| 08.08.2024 | 76,05 | 78,33 | 75,57 | 78,13 | 2,76% | - |
| 07.08.2024 | 75,30 | 77,73 | 75,30 | 76,03 | 1,05% | 137,00 |
| 06.08.2024 | 71,80 | 75,95 | 71,76 | 75,24 | 4,95% | - |
| 05.08.2024 | 73,48 | 73,48 | 70,05 | 71,69 | -2,41% | 14,00 |
| 02.08.2024 | 76,04 | 76,25 | 72,27 | 73,46 | -3,44% | 21,00 |
| 01.08.2024 | 77,21 | 77,22 | 75,52 | 76,08 | -1,19% | 7,00 |
| 31.07.2024 | 76,84 | 77,45 | 76,02 | 77,00 | 0,21% | - |
| 30.07.2024 | 75,76 | 76,99 | 75,53 | 76,84 | 1,27% | - |
| 29.07.2024 | 75,56 | 76,55 | 74,90 | 75,88 | 0,62% | - |
| 26.07.2024 | 75,20 | 75,90 | 74,85 | 75,41 | 0,57% | - |
| 25.07.2024 | 75,80 | 75,98 | 74,95 | 74,98 | -1,15% | - |
| 24.07.2024 | 76,69 | 76,83 | 75,76 | 75,85 | -0,93% | 7,00 |
| 23.07.2024 | 77,53 | 78,17 | 76,55 | 76,56 | -1,30% | - |
| 22.07.2024 | 76,70 | 77,73 | 76,13 | 77,57 | 1,25% | 7,00 |
| 19.07.2024 | 76,61 | 77,84 | 76,25 | 76,61 | 0,01% | 11,00 |
| 18.07.2024 | 77,15 | 77,93 | 75,74 | 76,60 | -0,69% | - |
| 17.07.2024 | 78,05 | 78,83 | 77,13 | 77,13 | -1,18% | - |
| 16.07.2024 | 77,58 | 78,23 | 77,29 | 78,05 | 0,60% | 11,00 |
| 15.07.2024 | 77,35 | 78,56 | 77,35 | 77,59 | -0,03% | - |
| 12.07.2024 | 76,28 | 77,77 | 76,06 | 77,61 | 1,60% | - |
| 11.07.2024 | 76,28 | 76,67 | 75,39 | 76,38 | 0,07% | 70,00 |
| 10.07.2024 | 76,28 | 76,42 | 75,58 | 76,33 | 0,06% | 11,00 |
| 09.07.2024 | 75,77 | 76,65 | 75,53 | 76,28 | 0,70% | - |
| 08.07.2024 | 75,81 | 76,29 | 75,56 | 75,75 | -0,26% | 7,00 |
| 05.07.2024 | 76,61 | 76,61 | 75,53 | 75,95 | -0,86% | - |
| 04.07.2024 | 76,50 | 76,80 | 76,50 | 76,61 | -0,03% | 31,00 |
| 03.07.2024 | 76,62 | 77,10 | 76,15 | 76,63 | 0,17% | 122,00 |
| 02.07.2024 | 76,09 | 77,03 | 75,85 | 76,50 | 0,59% | - |
| 01.07.2024 | 76,08 | 76,25 | 75,40 | 76,05 | -0,07% | - |
| 28.06.2024 | 75,67 | 76,22 | 75,41 | 76,10 | 1,04% | - |
| 27.06.2024 | 75,40 | 75,74 | 75,01 | 75,32 | -0,18% | 6,00 |
| 26.06.2024 | 76,01 | 76,05 | 75,23 | 75,45 | -0,49% | - |
| 25.06.2024 | 75,87 | 75,87 | 74,65 | 75,83 | 0,64% | 22,00 |
| 24.06.2024 | 74,71 | 75,83 | 74,54 | 75,34 | 0,72% | - |
| 21.06.2024 | 75,73 | 76,14 | 74,43 | 74,80 | -1,31% | - |
| 20.06.2024 | 74,36 | 75,93 | 74,36 | 75,79 | 1,92% | - |
| 19.06.2024 | 74,35 | 75,48 | 74,34 | 74,36 | -0,31% | - |
| 18.06.2024 | 73,22 | 74,85 | 73,22 | 74,59 | 1,22% | 7,00 |
| 17.06.2024 | 72,96 | 74,11 | 72,66 | 73,69 | 1,00% | 11,00 |
| 14.06.2024 | 73,35 | 73,77 | 72,79 | 72,96 | -0,68% | 25,00 |
| 13.06.2024 | 73,69 | 74,25 | 73,10 | 73,46 | -0,51% | - |
| 12.06.2024 | 74,74 | 74,74 | 73,68 | 73,84 | -0,49% | 500,00 |
| 11.06.2024 | 73,23 | 74,42 | 73,23 | 74,20 | -0,17% | - |
| 10.06.2024 | 72,82 | 74,65 | 72,81 | 74,33 | 1,99% | - |
| 07.06.2024 | 72,50 | 73,13 | 71,94 | 72,88 | 0,44% | - |
| 06.06.2024 | 72,84 | 72,86 | 72,02 | 72,56 | -0,40% | 7,00 |
| 05.06.2024 | 72,66 | 73,17 | 72,05 | 72,86 | 0,20% | - |
| 04.06.2024 | 72,95 | 73,04 | 71,66 | 72,71 | -0,36% | - |
| 03.06.2024 | 74,71 | 74,88 | 72,29 | 72,97 | -2,22% | 11,00 |
| 31.05.2024 | 73,85 | 74,75 | 73,52 | 74,63 | 1,19% | - |
| 30.05.2024 | 73,29 | 74,13 | 73,02 | 73,75 | 0,04% | - |
| 29.05.2024 | 74,60 | 74,68 | 73,50 | 73,72 | -1,10% | 307,00 |
| 28.05.2024 | 74,33 | 74,99 | 73,87 | 74,54 | 0,28% | 20,00 |
| 27.05.2024 | 74,50 | 74,53 | 74,00 | 74,33 | 0,18% | - |
| 24.05.2024 | 74,13 | 74,76 | 73,99 | 74,20 | 0,15% | 57,00 |
| 23.05.2024 | 75,80 | 75,80 | 74,05 | 74,09 | -1,68% | 50,00 |
| 22.05.2024 | 76,48 | 76,61 | 75,10 | 75,35 | -1,44% | 56,00 |
| 21.05.2024 | 76,18 | 76,73 | 75,79 | 76,45 | 0,43% | 22,00 |
| 20.05.2024 | 76,36 | 76,54 | 75,85 | 76,12 | 0,16% | - |
| 17.05.2024 | 74,30 | 76,39 | 74,30 | 76,00 | 0,56% | 7,00 |
| 16.05.2024 | 75,31 | 76,16 | 74,45 | 75,58 | 0,75% | - |
| 15.05.2024 | 75,58 | 75,77 | 74,74 | 75,02 | -0,69% | - |
| 14.05.2024 | 74,71 | 75,59 | 74,36 | 75,55 | 1,13% | - |
| 13.05.2024 | 74,24 | 75,15 | 74,10 | 74,70 | 0,46% | - |
| 10.05.2024 | 74,23 | 74,83 | 73,86 | 74,36 | 0,03% | - |
| 09.05.2024 | 73,50 | 74,45 | 73,44 | 74,34 | 0,85% | - |
| 08.05.2024 | 72,53 | 73,81 | 72,21 | 73,71 | 1,10% | 11,00 |
| 07.05.2024 | 72,49 | 73,35 | 72,49 | 72,91 | 0,58% | - |
| 06.05.2024 | 71,57 | 72,92 | 71,57 | 72,49 | 0,70% | - |
| 03.05.2024 | 71,62 | 72,32 | 70,84 | 71,99 | 0,40% | 14,00 |
| 02.05.2024 | 74,07 | 74,07 | 71,66 | 71,70 | -3,47% | 42,00 |
| 30.04.2024 | 76,05 | 76,05 | 72,98 | 74,28 | -1,99% | 157,00 |
| 29.04.2024 | 75,74 | 76,10 | 75,55 | 75,78 | -0,12% | - |
| 26.04.2024 | 75,85 | 76,67 | 75,26 | 75,87 | -0,07% | 80,00 |
| 25.04.2024 | 75,66 | 76,22 | 75,06 | 75,92 | 0,62% | 7,00 |
| 24.04.2024 | 75,53 | 76,05 | 74,40 | 75,45 | 0,17% | 28,00 |
| 23.04.2024 | 75,01 | 75,34 | 74,32 | 75,32 | 0,41% | 17,00 |
| 22.04.2024 | 74,22 | 75,85 | 74,16 | 75,01 | 0,26% | 31,00 |
| 19.04.2024 | 73,02 | 75,05 | 72,32 | 74,82 | 2,29% | 197,00 |