76,475€
-0,60%
Echtzeit-Aktienkurs ONEOK INC.
Bid:
Ask:
Aktienkurse zur ONEOK INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,29 | 78,29 | 76,34 | 76,50 | -0,57% | 114,00 |
| 05.11.2026 | 78,81 | 80,52 | 76,81 | 76,94 | -2,43% | 519,00 |
| 04.11.2026 | 81,92 | 82,66 | 77,98 | 78,85 | -4,02% | 1.198,00 |
| 03.11.2026 | 82,50 | 83,51 | 81,69 | 82,15 | -0,59% | 337,00 |
| 02.11.2026 | 86,11 | 86,60 | 82,13 | 82,64 | -5,00% | 1.609,00 |
| 30.10.2026 | 85,85 | 87,65 | 85,65 | 86,98 | 1,48% | 803,00 |
| 29.10.2026 | 85,13 | 86,70 | 84,36 | 85,72 | 1,13% | 534,00 |
| 28.10.2026 | 86,25 | 86,78 | 84,24 | 84,76 | -1,48% | 846,00 |
| 27.10.2026 | 86,32 | 87,39 | 85,36 | 86,03 | -0,23% | 347,00 |
| 26.10.2026 | 85,71 | 86,48 | 84,98 | 86,22 | 0,70% | 670,00 |
| 23.10.2026 | 83,64 | 86,77 | 83,52 | 85,62 | 2,18% | 888,00 |
| 22.10.2026 | 82,87 | 84,17 | 81,33 | 83,79 | 1,07% | 147,00 |
| 21.10.2026 | 82,57 | 83,67 | 82,36 | 82,91 | 0,33% | 1.713,00 |
| 20.10.2026 | 82,38 | 83,06 | 81,54 | 82,64 | 0,24% | 617,00 |
| 19.10.2026 | 83,53 | 83,54 | 82,04 | 82,44 | -0,73% | 725,00 |
| 16.10.2026 | 81,05 | 83,26 | 80,79 | 83,05 | 2,80% | 687,00 |
| 15.10.2026 | 80,99 | 81,21 | 80,77 | 80,78 | -2,03% | - |
| 14.10.2026 | 83,33 | 84,51 | 82,24 | 82,46 | -1,13% | 114,00 |
| 13.10.2026 | 82,25 | 83,66 | 81,93 | 83,40 | 1,10% | 498,00 |
| 12.10.2026 | 80,17 | 82,54 | 80,11 | 82,50 | 2,91% | 700,00 |
| 09.10.2026 | 80,57 | 81,42 | 80,01 | 80,17 | -0,43% | 476,00 |
| 08.10.2026 | 79,15 | 81,11 | 78,61 | 80,52 | 2,37% | 248,00 |
| 07.10.2026 | 79,49 | 80,07 | 77,96 | 78,65 | -0,77% | 216,00 |
| 06.10.2026 | 79,06 | 79,97 | 78,17 | 79,26 | 0,38% | 637,00 |
| 05.10.2026 | 78,49 | 79,83 | 77,79 | 78,96 | 1,10% | 488,00 |
| 02.10.2026 | 77,50 | 78,14 | 76,61 | 78,10 | 0,75% | 981,00 |
| 01.10.2026 | 75,32 | 77,79 | 74,60 | 77,52 | 3,04% | 682,00 |
| 30.09.2026 | 76,69 | 77,11 | 75,17 | 75,23 | -1,76% | 1.203,00 |
| 29.09.2026 | 78,03 | 78,21 | 75,91 | 76,58 | -1,75% | 538,00 |
| 28.09.2026 | 77,90 | 78,69 | 77,60 | 77,94 | 0,19% | 1.180,00 |
| 25.09.2026 | 80,13 | 80,16 | 77,02 | 77,79 | -2,93% | 741,00 |
| 24.09.2026 | 79,57 | 81,05 | 79,45 | 80,14 | 0,73% | 1.183,00 |
| 23.09.2026 | 78,88 | 80,69 | 78,80 | 79,56 | -0,05% | 635,00 |
| 22.09.2026 | 80,06 | 81,16 | 79,17 | 79,60 | -0,59% | 179,00 |