82,120€
-0,77%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 82,63 | 83,41 | 81,60 | 82,15 | -0,74% | 60,00 |
| 05.09.2024 | 82,39 | 83,39 | 82,05 | 82,76 | 0,37% | 341,00 |
| 04.09.2024 | 83,10 | 84,11 | 81,98 | 82,45 | -1,16% | 12,00 |
| 03.09.2024 | 83,18 | 84,20 | 82,43 | 83,42 | 0,11% | 415,00 |
| 02.09.2024 | 83,57 | 83,73 | 82,90 | 83,32 | -0,47% | 722,00 |
| 30.08.2024 | 81,46 | 83,79 | 80,80 | 83,71 | 2,64% | 377,00 |
| 29.08.2024 | 79,44 | 81,82 | 79,00 | 81,56 | 2,68% | 701,00 |
| 28.08.2024 | 79,38 | 79,86 | 78,98 | 79,43 | 0,39% | 544,00 |
| 27.08.2024 | 79,33 | 79,50 | 78,73 | 79,13 | -0,25% | 78,00 |
| 26.08.2024 | 78,74 | 80,00 | 78,45 | 79,33 | 0,82% | 199,00 |
| 23.08.2024 | 78,79 | 79,41 | 78,16 | 78,68 | 0,03% | 133,00 |
| 22.08.2024 | 78,11 | 79,08 | 78,03 | 78,66 | 0,84% | - |
| 21.08.2024 | 77,95 | 78,59 | 77,75 | 78,00 | 0,24% | 55,00 |
| 20.08.2024 | 79,82 | 80,03 | 77,57 | 77,82 | -2,43% | 619,00 |
| 19.08.2024 | 79,46 | 80,12 | 79,01 | 79,75 | 0,57% | 268,00 |
| 16.08.2024 | 79,33 | 79,68 | 78,61 | 79,30 | 0,16% | 156,00 |
| 15.08.2024 | 78,61 | 79,51 | 78,30 | 79,17 | 0,93% | 92,00 |
| 14.08.2024 | 78,07 | 78,62 | 77,43 | 78,44 | 0,63% | 56,00 |
| 13.08.2024 | 78,02 | 78,39 | 77,20 | 77,95 | 0,03% | 55,00 |
| 12.08.2024 | 77,86 | 78,31 | 77,29 | 77,93 | 0,12% | 30,00 |
| 09.08.2024 | 78,17 | 78,54 | 77,11 | 77,84 | -0,41% | 25,00 |
| 08.08.2024 | 75,86 | 78,19 | 75,57 | 78,16 | 2,84% | 52,00 |
| 07.08.2024 | 75,95 | 77,72 | 75,63 | 76,00 | 1,04% | 1.139,00 |
| 06.08.2024 | 72,52 | 75,96 | 72,14 | 75,22 | 4,95% | 886,00 |
| 05.08.2024 | 72,91 | 72,91 | 70,13 | 71,68 | -2,44% | 2.302,00 |
| 02.08.2024 | 75,54 | 75,83 | 72,28 | 73,47 | -3,35% | 751,00 |
| 01.08.2024 | 76,27 | 76,91 | 75,58 | 76,01 | -1,23% | 210,00 |
| 31.07.2024 | 76,51 | 77,44 | 76,44 | 76,96 | 0,43% | 88,00 |
| 30.07.2024 | 75,99 | 76,92 | 75,53 | 76,63 | 0,92% | 975,00 |
| 29.07.2024 | 75,54 | 76,62 | 74,93 | 75,93 | 0,66% | 613,00 |
| 26.07.2024 | 75,20 | 75,90 | 74,73 | 75,43 | 0,47% | 261,00 |
| 25.07.2024 | 75,92 | 75,98 | 74,95 | 75,08 | -0,92% | 175,00 |
| 24.07.2024 | 76,54 | 76,83 | 75,76 | 75,78 | -1,07% | 132,00 |
| 23.07.2024 | 77,16 | 78,15 | 76,55 | 76,60 | -1,28% | 307,00 |
| 22.07.2024 | 76,71 | 77,59 | 75,85 | 77,59 | 1,22% | 824,00 |
| 19.07.2024 | 76,68 | 77,84 | 76,20 | 76,66 | 0,06% | 141,00 |
| 18.07.2024 | 77,53 | 77,90 | 75,72 | 76,61 | -1,83% | 116,00 |
| 17.07.2024 | 77,98 | 78,84 | 77,41 | 78,04 | -0,08% | 458,00 |
| 16.07.2024 | 77,84 | 78,23 | 77,29 | 78,11 | 0,60% | 260,00 |
| 15.07.2024 | 77,89 | 78,56 | 77,64 | 77,64 | 0,15% | 271,00 |
| 12.07.2024 | 76,40 | 77,70 | 76,18 | 77,52 | 1,55% | 161,00 |
| 11.07.2024 | 75,96 | 76,66 | 75,36 | 76,34 | 0,48% | 5,00 |
| 10.07.2024 | 76,14 | 76,41 | 75,57 | 75,98 | -0,28% | 20,00 |
| 09.07.2024 | 75,84 | 76,61 | 75,49 | 76,19 | 0,59% | 57,00 |
| 08.07.2024 | 75,80 | 76,28 | 75,54 | 75,74 | -0,26% | 62,00 |
| 05.07.2024 | 76,59 | 76,61 | 75,53 | 75,94 | -0,87% | 30,00 |
| 04.07.2024 | 76,71 | 76,80 | 76,56 | 76,61 | -0,29% | 31,00 |
| 03.07.2024 | 76,60 | 77,06 | 76,17 | 76,83 | 0,37% | 339,00 |
| 02.07.2024 | 76,12 | 77,01 | 75,68 | 76,55 | 0,59% | 13,00 |
| 01.07.2024 | 75,96 | 76,25 | 75,40 | 76,10 | -0,09% | 28,00 |
| 28.06.2024 | 75,45 | 76,17 | 75,39 | 76,17 | 1,05% | 185,00 |
| 27.06.2024 | 75,21 | 75,69 | 74,94 | 75,37 | -0,06% | 27,00 |
| 26.06.2024 | 75,70 | 76,04 | 75,23 | 75,42 | -0,22% | 126,00 |
| 25.06.2024 | 75,45 | 75,90 | 75,21 | 75,58 | 0,23% | 72,00 |
| 24.06.2024 | 74,62 | 75,82 | 74,54 | 75,41 | 0,86% | 7,00 |
| 21.06.2024 | 75,65 | 76,01 | 74,43 | 74,77 | -1,33% | 404,00 |
| 20.06.2024 | 74,51 | 75,93 | 74,40 | 75,77 | 1,90% | 1.027,00 |
| 19.06.2024 | 74,51 | 74,73 | 74,19 | 74,36 | -0,27% | 27,00 |
| 18.06.2024 | 73,82 | 74,85 | 73,34 | 74,56 | 1,21% | 41,00 |
| 17.06.2024 | 72,95 | 74,11 | 72,64 | 73,67 | 0,92% | 48,00 |
| 14.06.2024 | 73,37 | 73,77 | 72,68 | 73,00 | -0,61% | 350,00 |
| 13.06.2024 | 74,14 | 74,32 | 73,07 | 73,45 | -1,03% | 102,00 |
| 12.06.2024 | 74,21 | 74,32 | 73,65 | 74,21 | 0,03% | 75,00 |
| 11.06.2024 | 74,24 | 74,42 | 73,50 | 74,19 | -0,28% | 61,00 |
| 10.06.2024 | 73,15 | 74,65 | 72,72 | 74,39 | 2,09% | 120,00 |
| 07.06.2024 | 72,59 | 73,13 | 71,93 | 72,87 | 0,48% | 225,00 |
| 06.06.2024 | 72,70 | 72,85 | 71,97 | 72,53 | -0,34% | 1,00 |
| 05.06.2024 | 72,79 | 72,99 | 72,04 | 72,78 | 0,12% | 46,00 |
| 04.06.2024 | 72,91 | 73,14 | 71,67 | 72,69 | -0,38% | - |
| 03.06.2024 | 74,84 | 75,10 | 72,29 | 72,97 | -2,24% | 444,00 |
| 31.05.2024 | 73,83 | 74,66 | 73,53 | 74,64 | 1,17% | 280,00 |
| 30.05.2024 | 73,10 | 74,08 | 73,02 | 73,78 | 0,09% | 198,00 |
| 29.05.2024 | 74,35 | 74,60 | 73,50 | 73,71 | -1,09% | 312,00 |
| 28.05.2024 | 74,16 | 75,01 | 73,87 | 74,52 | 0,16% | 318,00 |
| 27.05.2024 | 74,52 | 74,60 | 74,00 | 74,40 | -0,11% | 310,00 |
| 24.05.2024 | 74,23 | 74,77 | 73,77 | 74,48 | 0,39% | 45,00 |
| 23.05.2024 | 75,51 | 75,75 | 74,18 | 74,19 | -1,60% | 21,00 |
| 22.05.2024 | 76,49 | 76,72 | 75,11 | 75,40 | -1,36% | 337,00 |
| 21.05.2024 | 76,03 | 76,72 | 75,79 | 76,44 | 0,42% | 24,00 |
| 20.05.2024 | 76,01 | 76,54 | 75,89 | 76,12 | 0,08% | 65,00 |
| 17.05.2024 | 75,72 | 76,37 | 75,37 | 76,06 | 0,64% | 336,00 |
| 16.05.2024 | 75,04 | 76,17 | 74,84 | 75,58 | 0,76% | 290,00 |
| 15.05.2024 | 75,50 | 75,98 | 74,74 | 75,01 | -0,64% | 357,00 |
| 14.05.2024 | 74,75 | 75,59 | 74,36 | 75,50 | 1,10% | 81,00 |
| 13.05.2024 | 74,39 | 75,20 | 74,09 | 74,67 | 0,39% | 26,00 |
| 10.05.2024 | 74,54 | 74,81 | 73,85 | 74,38 | 0,27% | - |
| 09.05.2024 | 73,61 | 74,19 | 73,34 | 74,18 | 0,68% | 2,00 |
| 08.05.2024 | 72,96 | 73,82 | 72,21 | 73,68 | 1,06% | 278,00 |
| 07.05.2024 | 72,52 | 73,30 | 72,52 | 72,91 | 0,61% | 203,00 |
| 06.05.2024 | 71,77 | 72,91 | 71,64 | 72,47 | 1,00% | 864,00 |
| 03.05.2024 | 72,13 | 72,16 | 70,82 | 71,75 | 0,00% | 267,00 |
| 02.05.2024 | 71,76 | 73,05 | 71,66 | 71,75 | -3,35% | 346,00 |
| 30.04.2024 | 75,09 | 75,47 | 73,81 | 74,24 | -2,21% | 130,00 |
| 29.04.2024 | 75,81 | 76,11 | 75,53 | 75,91 | 0,13% | 182,00 |
| 26.04.2024 | 76,02 | 76,16 | 75,26 | 75,81 | -0,13% | 373,00 |
| 25.04.2024 | 75,43 | 76,22 | 75,04 | 75,91 | 0,22% | 117,00 |
| 24.04.2024 | 75,20 | 75,80 | 74,40 | 75,74 | 0,91% | 402,00 |
| 23.04.2024 | 74,97 | 75,39 | 74,32 | 75,06 | 0,08% | 187,00 |
| 22.04.2024 | 74,87 | 75,87 | 74,21 | 75,00 | 0,26% | 426,00 |
| 19.04.2024 | 72,70 | 75,05 | 72,65 | 74,81 | 2,26% | 297,00 |