81,780€
0,59%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 81,35 | 82,59 | 81,23 | 81,75 | 0,07% | 134,00 |
| 27.08.2026 | 81,54 | 81,89 | 79,77 | 81,69 | 0,54% | 13,00 |
| 26.08.2026 | 78,63 | 81,49 | 78,32 | 81,25 | 2,86% | 132,00 |
| 25.08.2026 | 79,84 | 80,26 | 78,45 | 78,99 | -1,14% | 82,00 |
| 24.08.2026 | 79,89 | 80,70 | 78,97 | 79,90 | -0,47% | 395,00 |
| 21.08.2026 | 81,20 | 81,51 | 79,60 | 80,28 | -0,84% | 604,00 |
| 20.08.2026 | 82,20 | 83,51 | 80,87 | 80,96 | -1,44% | 341,00 |
| 19.08.2026 | 83,73 | 84,19 | 81,70 | 82,14 | -2,18% | 281,00 |
| 18.08.2026 | 82,20 | 84,49 | 81,96 | 83,97 | 2,17% | 828,00 |
| 17.08.2026 | 82,00 | 82,50 | 81,30 | 82,19 | 0,12% | 1.510,00 |
| 14.08.2026 | 80,26 | 82,16 | 79,60 | 82,09 | 2,05% | 727,00 |
| 13.08.2026 | 80,16 | 81,02 | 79,52 | 80,44 | 0,39% | 275,00 |
| 12.08.2026 | 79,31 | 80,17 | 78,60 | 80,13 | 1,34% | 135,00 |
| 11.08.2026 | 78,31 | 79,59 | 78,00 | 79,07 | 1,25% | 324,00 |
| 10.08.2026 | 75,68 | 78,14 | 74,70 | 78,09 | 4,73% | 1.175,00 |
| 07.08.2026 | 76,18 | 76,56 | 74,56 | 74,56 | -2,22% | 396,00 |
| 06.08.2026 | 75,73 | 76,95 | 75,22 | 76,25 | 1,07% | 1.108,00 |
| 05.08.2026 | 76,26 | 76,46 | 73,83 | 75,44 | -0,37% | 274,00 |
| 04.08.2026 | 77,02 | 77,40 | 72,51 | 75,72 | -1,15% | 791,00 |
| 03.08.2026 | 76,73 | 77,32 | 76,00 | 76,60 | -2,73% | 280,00 |
| 31.07.2026 | 77,28 | 78,84 | 76,68 | 78,75 | 1,85% | 621,00 |
| 30.07.2026 | 78,64 | 79,60 | 76,55 | 77,32 | -1,53% | 591,00 |
| 29.07.2026 | 78,45 | 80,15 | 77,84 | 78,52 | 0,55% | 166,00 |
| 28.07.2026 | 78,69 | 79,48 | 76,89 | 78,09 | -1,15% | 280,00 |
| 27.07.2026 | 82,32 | 82,42 | 78,86 | 79,00 | -3,53% | 423,00 |
| 24.07.2026 | 81,95 | 84,22 | 81,25 | 81,89 | 0,42% | 493,00 |
| 23.07.2026 | 80,53 | 82,64 | 80,31 | 81,55 | 1,14% | 126,00 |
| 22.07.2026 | 80,45 | 82,14 | 80,27 | 80,63 | -0,33% | 124,00 |
| 21.07.2026 | 81,79 | 82,11 | 80,34 | 80,90 | -1,31% | 7,00 |
| 20.07.2026 | 81,62 | 83,25 | 81,20 | 81,97 | 0,44% | 103,00 |
| 17.07.2026 | 81,01 | 82,15 | 80,52 | 81,61 | 0,00% | 23,00 |
| 16.07.2026 | 79,41 | 81,90 | 79,20 | 81,61 | 2,87% | 475,00 |
| 15.07.2026 | 80,43 | 80,92 | 78,89 | 79,33 | -1,54% | 44,00 |
| 14.07.2026 | 81,39 | 81,79 | 79,16 | 80,57 | -1,25% | 611,00 |
| 13.07.2026 | 79,21 | 81,69 | 78,82 | 81,59 | 3,51% | 1.504,00 |
| 10.07.2026 | 78,23 | 78,98 | 77,25 | 78,82 | -0,14% | 595,00 |
| 09.07.2026 | 79,99 | 80,02 | 78,71 | 78,93 | -1,29% | 190,00 |
| 08.07.2026 | 78,87 | 80,90 | 78,63 | 79,96 | 0,72% | 282,00 |
| 07.07.2026 | 76,49 | 80,06 | 76,46 | 79,39 | 3,93% | 222,00 |
| 06.07.2026 | 76,81 | 77,37 | 75,89 | 76,39 | -0,40% | 133,00 |
| 03.07.2026 | 76,80 | 76,98 | 76,26 | 76,70 | -0,13% | 56,00 |
| 02.07.2026 | 75,31 | 76,82 | 75,17 | 76,80 | 1,99% | 176,00 |
| 01.07.2026 | 75,98 | 76,38 | 75,12 | 75,30 | -1,18% | 1.202,00 |
| 30.06.2026 | 77,99 | 78,60 | 76,05 | 76,20 | -1,74% | 80,00 |
| 29.06.2026 | 78,98 | 78,98 | 77,46 | 77,55 | -1,34% | 124,00 |
| 26.06.2026 | 78,47 | 79,20 | 77,60 | 78,60 | -0,10% | 316,00 |
| 25.06.2026 | 76,78 | 79,07 | 76,23 | 78,68 | 2,70% | 227,00 |
| 24.06.2026 | 77,30 | 77,65 | 75,86 | 76,61 | -0,48% | 693,00 |
| 23.06.2026 | 75,30 | 77,14 | 74,91 | 76,98 | 1,80% | 547,00 |
| 22.06.2026 | 74,19 | 75,64 | 73,67 | 75,62 | 2,26% | 762,00 |
| 19.06.2026 | 74,17 | 74,26 | 73,72 | 73,95 | 0,11% | 86,00 |
| 18.06.2026 | 74,63 | 74,88 | 72,44 | 73,87 | -0,39% | 651,00 |
| 17.06.2026 | 74,35 | 74,70 | 73,76 | 74,16 | 0,09% | 150,00 |
| 16.06.2026 | 75,21 | 75,90 | 73,67 | 74,09 | -2,27% | 1.118,00 |
| 15.06.2026 | 77,50 | 77,84 | 75,12 | 75,81 | -3,11% | 1.346,00 |
| 12.06.2026 | 77,20 | 79,16 | 76,57 | 78,24 | 0,97% | 287,00 |
| 11.06.2026 | 78,70 | 79,97 | 77,43 | 77,49 | -1,66% | 578,00 |
| 10.06.2026 | 75,94 | 79,23 | 75,38 | 78,80 | 4,37% | 855,00 |
| 09.06.2026 | 76,43 | 76,54 | 74,83 | 75,50 | -1,14% | 942,00 |
| 08.06.2026 | 77,45 | 78,50 | 76,14 | 76,37 | -1,05% | 534,00 |
| 05.06.2026 | 76,55 | 77,53 | 76,13 | 77,18 | 0,76% | 111,00 |
| 04.06.2026 | 74,75 | 76,72 | 74,00 | 76,60 | 1,50% | 175,00 |
| 03.06.2026 | 74,55 | 76,45 | 74,51 | 75,47 | 1,41% | 643,00 |
| 02.06.2026 | 72,74 | 74,78 | 72,46 | 74,42 | 1,57% | 986,00 |
| 01.06.2026 | 72,23 | 74,62 | 72,14 | 73,27 | 1,69% | 757,00 |
| 29.05.2026 | 74,81 | 74,83 | 71,59 | 72,05 | -3,93% | 626,00 |
| 28.05.2026 | 76,07 | 76,85 | 74,87 | 75,00 | -1,86% | 100,00 |
| 27.05.2026 | 77,82 | 78,04 | 75,67 | 76,42 | -2,05% | 2.318,00 |
| 26.05.2026 | 79,34 | 80,75 | 78,00 | 78,02 | -2,00% | 570,00 |
| 25.05.2026 | 78,45 | 79,63 | 77,88 | 79,61 | -1,48% | 633,00 |
| 22.05.2026 | 79,85 | 81,46 | 79,46 | 80,81 | 1,23% | 745,00 |
| 21.05.2026 | 79,25 | 80,82 | 78,82 | 79,83 | 0,73% | 214,00 |
| 20.05.2026 | 82,08 | 82,75 | 79,14 | 79,25 | -3,44% | 331,00 |
| 19.05.2026 | 80,01 | 82,40 | 79,99 | 82,07 | 2,61% | 1.321,00 |
| 18.05.2026 | 78,82 | 80,40 | 78,46 | 79,98 | 0,71% | 1.835,00 |
| 15.05.2026 | 78,24 | 79,73 | 77,70 | 79,42 | 1,95% | 1.086,00 |
| 14.05.2026 | 76,02 | 77,91 | 75,18 | 77,90 | 3,14% | 64,00 |
| 13.05.2026 | 75,33 | 75,68 | 74,48 | 75,53 | 0,05% | 701,00 |
| 12.05.2026 | 74,57 | 75,89 | 74,14 | 75,49 | 1,51% | 1.173,00 |
| 11.05.2026 | 72,64 | 74,39 | 72,26 | 74,37 | 3,03% | 524,00 |
| 08.05.2026 | 73,22 | 73,48 | 71,74 | 72,18 | -0,89% | 620,00 |
| 07.05.2026 | 72,97 | 73,21 | 71,05 | 72,83 | -0,34% | 328,00 |
| 06.05.2026 | 76,88 | 76,91 | 72,14 | 73,08 | -5,35% | 1.221,00 |
| 05.05.2026 | 77,70 | 77,94 | 76,38 | 77,21 | -0,52% | 769,00 |
| 04.05.2026 | 76,22 | 77,97 | 75,66 | 77,61 | -1,10% | 231,00 |
| 30.04.2026 | 76,08 | 78,66 | 74,79 | 78,47 | 2,90% | 338,00 |
| 29.04.2026 | 76,83 | 78,18 | 75,70 | 76,26 | -0,50% | 289,00 |
| 28.04.2026 | 75,01 | 77,19 | 74,96 | 76,64 | 2,36% | 386,00 |
| 27.04.2026 | 74,47 | 75,39 | 74,17 | 74,87 | 0,08% | 323,00 |
| 24.04.2026 | 74,59 | 74,86 | 73,51 | 74,81 | 0,43% | 234,00 |
| 23.04.2026 | 73,09 | 74,68 | 73,09 | 74,49 | 0,99% | 316,00 |
| 22.04.2026 | 72,42 | 74,03 | 71,33 | 73,76 | 1,92% | 184,00 |
| 21.04.2026 | 71,27 | 72,40 | 70,83 | 72,37 | 1,81% | 821,00 |
| 20.04.2026 | 72,06 | 73,12 | 70,37 | 71,08 | 0,18% | 1.141,00 |
| 17.04.2026 | 72,52 | 72,82 | 68,76 | 70,95 | -1,79% | 1.627,00 |
| 16.04.2026 | 71,39 | 72,65 | 70,99 | 72,24 | 1,29% | 229,00 |
| 15.04.2026 | 71,70 | 72,21 | 71,29 | 71,32 | -0,97% | 232,00 |
| 14.04.2026 | 72,72 | 72,84 | 70,20 | 72,02 | 0,01% | 939,00 |
| 13.04.2026 | 74,29 | 75,32 | 71,93 | 72,01 | -2,13% | 1.147,00 |
| 10.04.2026 | 73,49 | 74,01 | 72,66 | 73,58 | -0,28% | 442,00 |