27,550€
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,65 | 27,65 | 27,45 | 27,50 | -0,18% | 520,00 |
| 04.05.2026 | 27,70 | 27,70 | 27,55 | 27,55 | -0,36% | 344,00 |
| 30.04.2026 | 27,45 | 27,70 | 27,45 | 27,65 | 0,73% | 1.594,00 |
| 29.04.2026 | 27,50 | 27,55 | 27,45 | 27,45 | -0,18% | 94,00 |
| 28.04.2026 | 27,55 | 27,65 | 27,45 | 27,50 | 0,18% | 748,00 |
| 27.04.2026 | 27,95 | 27,95 | 27,35 | 27,45 | -0,72% | 2.873,00 |
| 24.04.2026 | 27,70 | 27,70 | 27,50 | 27,65 | 0,73% | 103,00 |
| 23.04.2026 | 27,45 | 27,65 | 27,35 | 27,45 | 0,00% | 1.557,00 |
| 22.04.2026 | 27,10 | 27,75 | 27,05 | 27,45 | 1,48% | 2.959,00 |
| 21.04.2026 | 27,15 | 27,20 | 27,05 | 27,05 | -0,37% | 481,00 |
| 20.04.2026 | 27,05 | 27,20 | 26,90 | 27,15 | 0,37% | 321,00 |
| 17.04.2026 | 27,15 | 27,25 | 26,95 | 27,05 | -0,18% | 393,00 |
| 16.04.2026 | 26,50 | 27,70 | 26,50 | 27,10 | 1,31% | 1.884,00 |
| 15.04.2026 | 26,80 | 27,05 | 26,45 | 26,75 | -0,37% | 46.108,00 |
| 14.04.2026 | 26,50 | 27,70 | 26,50 | 26,85 | 0,19% | 755,00 |
| 13.04.2026 | 26,75 | 26,85 | 26,55 | 26,80 | 0,19% | - |
| 10.04.2026 | 26,30 | 27,05 | 26,30 | 26,75 | 0,75% | 85,00 |
| 09.04.2026 | 26,35 | 26,65 | 26,30 | 26,55 | 0,76% | 1.156,00 |
| 08.04.2026 | 26,80 | 26,95 | 26,10 | 26,35 | -0,94% | 600,00 |
| 07.04.2026 | 26,90 | 26,90 | 26,15 | 26,60 | -0,93% | 227,00 |
| 02.04.2026 | 26,80 | 27,05 | 26,25 | 26,85 | 0,00% | 109,00 |
| 01.04.2026 | 26,90 | 26,95 | 26,40 | 26,85 | 0,00% | 1.128,00 |
| 31.03.2026 | 26,10 | 26,90 | 26,00 | 26,85 | 1,90% | 1.316,00 |
| 30.03.2026 | 25,80 | 26,55 | 25,75 | 26,35 | 2,33% | 45,00 |
| 27.03.2026 | 26,10 | 26,50 | 25,45 | 25,75 | -2,28% | 384,00 |
| 26.03.2026 | 26,25 | 26,50 | 25,90 | 26,35 | 0,38% | 1.820,00 |
| 25.03.2026 | 26,00 | 26,55 | 26,00 | 26,25 | 0,96% | 815,00 |
| 24.03.2026 | 26,50 | 26,50 | 25,95 | 26,00 | -1,89% | 878,00 |
| 23.03.2026 | 26,30 | 26,65 | 26,20 | 26,50 | 0,57% | 253,00 |
| 20.03.2026 | 26,50 | 26,65 | 26,30 | 26,35 | -0,75% | 360,00 |
| 19.03.2026 | 26,50 | 26,70 | 26,40 | 26,55 | 0,76% | 336,00 |
| 18.03.2026 | 26,35 | 26,45 | 26,30 | 26,35 | 0,38% | 96,00 |
| 17.03.2026 | 26,35 | 26,40 | 26,25 | 26,25 | -0,76% | 551,00 |
| 16.03.2026 | 26,90 | 26,90 | 26,35 | 26,45 | -0,38% | 227,00 |
| 13.03.2026 | 26,45 | 26,65 | 26,45 | 26,55 | 0,38% | 469,00 |
| 12.03.2026 | 26,30 | 26,65 | 26,30 | 26,45 | 0,76% | 1.587,00 |
| 11.03.2026 | 26,55 | 26,75 | 26,15 | 26,25 | -1,32% | 593,00 |
| 10.03.2026 | 26,65 | 26,85 | 26,45 | 26,60 | -0,19% | 353,00 |
| 09.03.2026 | 26,75 | 26,80 | 26,35 | 26,65 | -0,74% | 667,00 |
| 06.03.2026 | 26,70 | 26,90 | 26,65 | 26,85 | 0,56% | 162,00 |
| 05.03.2026 | 26,50 | 26,80 | 26,50 | 26,70 | -0,37% | 19,00 |
| 04.03.2026 | 26,40 | 27,05 | 26,30 | 26,80 | 1,52% | 2.040,00 |
| 03.03.2026 | 26,55 | 26,65 | 26,35 | 26,40 | -0,56% | 315,00 |
| 02.03.2026 | 26,15 | 26,95 | 25,85 | 26,55 | -2,03% | 2.067,00 |
| 27.02.2026 | 26,85 | 27,15 | 26,80 | 27,10 | 1,12% | 650,00 |
| 26.02.2026 | 26,95 | 27,05 | 26,75 | 26,80 | -0,37% | 1.247,00 |
| 25.02.2026 | 26,90 | 27,05 | 26,75 | 26,90 | -0,55% | 1.077,00 |
| 24.02.2026 | 27,15 | 27,15 | 26,85 | 27,05 | 0,00% | 595,00 |
| 23.02.2026 | 27,00 | 27,15 | 26,80 | 27,05 | 0,37% | 247,00 |
| 20.02.2026 | 26,80 | 27,05 | 26,50 | 26,95 | -0,19% | 915,00 |
| 19.02.2026 | 26,95 | 27,10 | 26,60 | 27,00 | -0,18% | 3.000,00 |
| 18.02.2026 | 26,95 | 27,15 | 26,80 | 27,05 | 0,56% | 993,00 |
| 17.02.2026 | 26,70 | 26,95 | 26,70 | 26,90 | -0,19% | - |
| 16.02.2026 | 26,70 | 27,05 | 26,70 | 26,95 | 0,75% | 5.850,00 |
| 13.02.2026 | 26,85 | 27,00 | 26,50 | 26,75 | 0,00% | 754,00 |
| 12.02.2026 | 26,70 | 26,80 | 26,35 | 26,75 | 0,19% | 1.115,00 |
| 11.02.2026 | 26,60 | 26,90 | 26,40 | 26,70 | -0,56% | 675,00 |
| 10.02.2026 | 26,60 | 26,90 | 26,30 | 26,85 | 0,19% | 164,00 |
| 09.02.2026 | 26,50 | 26,90 | 26,50 | 26,80 | 0,94% | 850,00 |
| 06.02.2026 | 26,90 | 26,95 | 26,55 | 26,55 | -1,12% | 2.334,00 |
| 05.02.2026 | 26,70 | 27,10 | 26,70 | 26,85 | -0,37% | 4.234,00 |
| 04.02.2026 | 26,70 | 27,15 | 26,70 | 26,95 | 0,19% | 480,00 |
| 03.02.2026 | 26,60 | 27,00 | 26,60 | 26,90 | 0,19% | 692,00 |
| 02.02.2026 | 26,75 | 26,85 | 26,50 | 26,85 | 0,19% | - |
| 30.01.2026 | 27,10 | 27,10 | 26,50 | 26,80 | 0,00% | 1.044,00 |
| 29.01.2026 | 26,75 | 26,95 | 26,60 | 26,80 | 0,19% | 1.107,00 |
| 28.01.2026 | 26,75 | 26,95 | 26,45 | 26,75 | -0,19% | 768,00 |
| 27.01.2026 | 26,60 | 26,95 | 26,55 | 26,80 | 0,19% | 183,00 |
| 26.01.2026 | 26,70 | 27,00 | 26,70 | 26,75 | 0,38% | 1.302,00 |
| 23.01.2026 | 26,80 | 26,95 | 26,50 | 26,65 | -0,74% | 48,00 |
| 22.01.2026 | 26,75 | 27,05 | 26,70 | 26,85 | -0,19% | 1.044,00 |
| 21.01.2026 | 26,75 | 27,00 | 26,30 | 26,90 | 0,37% | 368,00 |
| 20.01.2026 | 26,40 | 26,90 | 26,40 | 26,80 | 0,56% | 260,00 |
| 19.01.2026 | 26,50 | 26,85 | 26,50 | 26,65 | -0,37% | 1.401,00 |
| 16.01.2026 | 26,85 | 26,95 | 26,60 | 26,75 | -0,56% | 91,00 |
| 15.01.2026 | 26,60 | 27,05 | 26,60 | 26,90 | 0,19% | 1.470,00 |
| 14.01.2026 | 27,05 | 27,05 | 26,75 | 26,85 | -0,37% | 178,00 |
| 13.01.2026 | 27,05 | 27,10 | 26,75 | 26,95 | -0,37% | 78,00 |
| 12.01.2026 | 26,70 | 27,30 | 26,65 | 27,05 | 1,69% | 411,00 |
| 09.01.2026 | 26,60 | 27,10 | 26,55 | 26,60 | -0,75% | 1.848,00 |
| 08.01.2026 | 26,70 | 27,05 | 26,45 | 26,80 | 1,13% | 2.500,00 |
| 07.01.2026 | 26,85 | 26,90 | 26,45 | 26,50 | -1,30% | 1.226,00 |
| 06.01.2026 | 26,70 | 26,85 | 26,55 | 26,85 | 0,37% | 220,00 |
| 05.01.2026 | 27,00 | 27,00 | 26,65 | 26,75 | -0,37% | 470,00 |
| 02.01.2026 | 26,45 | 27,05 | 26,45 | 26,85 | 1,32% | 1.008,00 |
| 30.12.2025 | 26,35 | 26,55 | 26,35 | 26,50 | 0,19% | - |
| 29.12.2025 | 26,30 | 26,60 | 26,15 | 26,45 | 0,19% | 5.709,00 |
| 23.12.2025 | 26,20 | 26,55 | 26,20 | 26,40 | -0,56% | 396,00 |
| 22.12.2025 | 26,60 | 26,85 | 26,25 | 26,55 | 0,19% | 1.439,00 |
| 19.12.2025 | 26,45 | 26,60 | 26,30 | 26,50 | 0,19% | 1.071,00 |
| 18.12.2025 | 26,50 | 26,80 | 26,45 | 26,45 | -1,49% | 28,00 |
| 17.12.2025 | 26,75 | 27,05 | 26,60 | 26,85 | 0,56% | 435,00 |
| 16.12.2025 | 26,70 | 26,85 | 26,55 | 26,70 | -0,93% | 650,00 |
| 15.12.2025 | 26,60 | 27,05 | 26,45 | 26,95 | 0,56% | 1.267,00 |
| 12.12.2025 | 26,60 | 26,85 | 25,40 | 26,80 | 0,75% | 544,00 |
| 11.12.2025 | 26,60 | 26,95 | 26,50 | 26,60 | -1,12% | 1.450,00 |
| 10.12.2025 | 26,85 | 26,95 | 26,45 | 26,90 | 0,19% | 290,00 |
| 09.12.2025 | 26,85 | 27,20 | 26,65 | 26,85 | 0,37% | - |
| 08.12.2025 | 25,75 | 27,25 | 25,55 | 26,75 | 3,68% | 890,00 |
| 05.12.2025 | 25,35 | 26,20 | 25,35 | 25,80 | 1,78% | 646,00 |