71,940€
1,32%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,99 | 71,99 | 71,81 | 71,94 | 1,32% | 172,00 |
| 05.06.2025 | 70,17 | 71,00 | 70,17 | 71,00 | -1,07% | 97,00 |
| 04.06.2025 | 73,28 | 73,28 | 71,77 | 71,77 | -1,85% | 90,00 |
| 03.06.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 2,04% | - |
| 02.06.2025 | 70,48 | 71,66 | 70,26 | 71,66 | 1,60% | 667,00 |
| 30.05.2025 | 70,18 | 70,53 | 70,18 | 70,53 | 0,50% | 108,00 |
| 29.05.2025 | 70,91 | 70,91 | 70,06 | 70,18 | -2,20% | 116,00 |
| 28.05.2025 | 71,76 | 71,76 | 71,76 | 71,76 | -0,19% | - |
| 27.05.2025 | 72,20 | 72,21 | 71,90 | 71,90 | 0,90% | 1.758,00 |
| 26.05.2025 | 71,25 | 71,26 | 71,25 | 71,26 | -0,17% | 2,00 |
| 23.05.2025 | 72,39 | 72,39 | 71,02 | 71,38 | -0,18% | 32,00 |
| 22.05.2025 | 71,63 | 71,63 | 71,38 | 71,51 | -1,74% | 120,00 |
| 21.05.2025 | 74,07 | 74,07 | 72,78 | 72,78 | -2,37% | 6,00 |
| 20.05.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -0,79% | - |
| 19.05.2025 | 74,68 | 75,22 | 74,68 | 75,14 | -1,51% | 19,00 |
| 16.05.2025 | 76,29 | 76,29 | 76,29 | 76,29 | 0,34% | - |
| 15.05.2025 | 77,34 | 77,34 | 76,03 | 76,03 | -1,73% | 91,00 |
| 14.05.2025 | 77,37 | 77,37 | 77,37 | 77,37 | -0,77% | - |
| 13.05.2025 | 77,65 | 77,97 | 77,65 | 77,97 | 2,38% | 13,00 |
| 12.05.2025 | 73,93 | 76,16 | 73,93 | 76,16 | 3,96% | 2,00 |
| 09.05.2025 | 73,17 | 73,26 | 73,17 | 73,26 | 1,02% | 4,00 |
| 08.05.2025 | 72,02 | 72,52 | 71,84 | 72,52 | 2,76% | 40,00 |
| 07.05.2025 | 70,26 | 70,57 | 70,26 | 70,57 | 0,27% | 1,00 |
| 06.05.2025 | 70,94 | 70,94 | 70,00 | 70,38 | -1,10% | 645,00 |
| 05.05.2025 | 71,44 | 71,44 | 70,00 | 71,16 | -2,19% | 37,00 |
| 02.05.2025 | 71,88 | 73,34 | 71,88 | 72,75 | -0,49% | 54,00 |
| 30.04.2025 | 74,75 | 75,61 | 71,67 | 73,11 | -4,54% | 567,00 |
| 29.04.2025 | 76,82 | 76,87 | 76,59 | 76,59 | 0,53% | 115,00 |
| 28.04.2025 | 76,19 | 76,19 | 76,19 | 76,19 | 0,44% | - |
| 25.04.2025 | 75,74 | 75,86 | 75,74 | 75,86 | 0,15% | 11,00 |
| 24.04.2025 | 74,21 | 75,75 | 74,21 | 75,75 | 1,84% | 35,00 |
| 23.04.2025 | 75,32 | 75,32 | 73,50 | 74,38 | 2,30% | 20,00 |
| 22.04.2025 | 72,64 | 72,71 | 72,64 | 72,71 | -5,24% | 100,00 |
| 17.04.2025 | 74,70 | 76,73 | 74,70 | 76,73 | 1,19% | 4,00 |
| 16.04.2025 | 75,27 | 75,83 | 75,27 | 75,83 | 1,19% | 1,00 |
| 15.04.2025 | 74,20 | 75,98 | 73,73 | 74,94 | 2,31% | 129,00 |
| 14.04.2025 | 73,70 | 73,70 | 73,07 | 73,25 | 4,66% | 8,00 |
| 11.04.2025 | 71,47 | 71,47 | 69,99 | 69,99 | -2,89% | 130,00 |
| 10.04.2025 | 73,06 | 73,06 | 72,07 | 72,07 | -0,83% | 83,00 |
| 07.04.2025 | 69,91 | 74,10 | 69,73 | 72,67 | -9,04% | 625,00 |
| 04.04.2025 | 79,89 | 79,89 | 79,89 | 79,89 | -6,41% | 13,00 |
| 03.04.2025 | 90,67 | 90,67 | 85,36 | 85,36 | -7,24% | 136,00 |
| 02.04.2025 | 91,53 | 92,02 | 91,53 | 92,02 | 0,57% | 56,00 |
| 01.04.2025 | 92,31 | 92,31 | 91,10 | 91,50 | 2,94% | 50,00 |
| 31.03.2025 | 88,89 | 88,89 | 88,89 | 88,89 | -1,71% | 1,00 |
| 28.03.2025 | 90,44 | 90,44 | 90,44 | 90,44 | -2,06% | - |
| 27.03.2025 | 92,34 | 92,34 | 92,34 | 92,34 | -2,18% | - |
| 26.03.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -0,61% | - |
| 25.03.2025 | 94,98 | 94,98 | 94,98 | 94,98 | 0,47% | - |
| 24.03.2025 | 93,10 | 94,64 | 93,10 | 94,54 | 3,29% | 10,00 |
| 21.03.2025 | 91,56 | 91,56 | 91,53 | 91,53 | -0,92% | 3,00 |
| 20.03.2025 | 92,37 | 92,51 | 92,37 | 92,38 | 1,02% | 90,00 |
| 19.03.2025 | 91,45 | 91,45 | 91,45 | 91,45 | 0,90% | - |
| 18.03.2025 | 90,63 | 90,63 | 90,63 | 90,63 | 0,39% | - |
| 17.03.2025 | 89,11 | 90,52 | 88,95 | 90,28 | 2,21% | 29,00 |
| 14.03.2025 | 88,33 | 88,33 | 88,33 | 88,33 | 1,96% | - |
| 13.03.2025 | 85,00 | 86,80 | 85,00 | 86,63 | 0,98% | 29,00 |
| 12.03.2025 | 86,15 | 86,17 | 85,67 | 85,79 | 1,60% | 459,00 |
| 11.03.2025 | 84,44 | 84,44 | 84,44 | 84,44 | 0,58% | - |
| 10.03.2025 | 81,19 | 83,95 | 81,19 | 83,95 | 0,42% | 119,00 |
| 07.03.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,41% | 1,00 |
| 06.03.2025 | 83,94 | 83,94 | 83,94 | 83,94 | -0,23% | - |
| 05.03.2025 | 88,96 | 88,96 | 84,13 | 84,13 | -11,37% | 149,00 |
| 03.03.2025 | 97,35 | 97,35 | 94,92 | 94,92 | 2,93% | 261,00 |
| 28.02.2025 | 92,23 | 92,23 | 92,22 | 92,22 | -1,14% | 18,00 |
| 27.02.2025 | 92,23 | 93,28 | 92,23 | 93,28 | 2,56% | 12,00 |
| 26.02.2025 | 90,81 | 91,11 | 89,40 | 90,95 | -3,24% | 1.021,00 |
| 24.02.2025 | 94,84 | 94,84 | 93,89 | 94,00 | 1,51% | 10,00 |
| 20.02.2025 | 94,52 | 94,52 | 92,60 | 92,60 | -2,59% | 38,00 |
| 19.02.2025 | 95,58 | 95,58 | 94,96 | 95,06 | -1,14% | 32,00 |
| 17.02.2025 | 96,16 | 96,16 | 96,16 | 96,16 | 1,86% | 2,00 |
| 14.02.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -1,55% | - |
| 12.02.2025 | 95,78 | 96,09 | 95,78 | 95,89 | 2,28% | 4,00 |
| 10.02.2025 | 93,46 | 93,75 | 93,46 | 93,75 | 1,40% | 631,00 |
| 07.02.2025 | 92,50 | 92,50 | 92,00 | 92,46 | -0,48% | 23,00 |
| 06.02.2025 | 92,91 | 92,91 | 92,91 | 92,91 | 1,00% | - |
| 05.02.2025 | 91,99 | 91,99 | 91,99 | 91,99 | -1,88% | 5,00 |
| 04.02.2025 | 94,86 | 94,86 | 93,75 | 93,75 | -0,79% | 40,00 |
| 03.02.2025 | 92,65 | 94,50 | 92,65 | 94,50 | -0,37% | 11,00 |
| 31.01.2025 | 94,85 | 94,85 | 94,85 | 94,85 | -1,13% | 10,00 |
| 30.01.2025 | 95,93 | 95,93 | 95,93 | 95,93 | -0,36% | - |
| 29.01.2025 | 96,28 | 96,28 | 96,28 | 96,28 | 0,48% | - |
| 28.01.2025 | 95,82 | 95,82 | 95,82 | 95,82 | -0,31% | - |
| 27.01.2025 | 98,71 | 98,71 | 96,12 | 96,12 | -3,34% | 10,00 |
| 24.01.2025 | 99,44 | 99,44 | 99,44 | 99,44 | -0,60% | - |
| 23.01.2025 | 102,90 | 102,90 | 100,04 | 100,04 | -5,12% | 9,00 |
| 22.01.2025 | 105,66 | 105,68 | 105,42 | 105,44 | -1,03% | 55,00 |
| 21.01.2025 | 105,40 | 106,54 | 105,40 | 106,54 | -0,04% | 1,00 |
| 20.01.2025 | 106,58 | 106,58 | 106,58 | 106,58 | 0,02% | - |
| 17.01.2025 | 105,86 | 106,56 | 105,86 | 106,56 | 1,45% | 22,00 |
| 16.01.2025 | 105,04 | 105,04 | 105,04 | 105,04 | 1,35% | - |
| 15.01.2025 | 103,80 | 103,80 | 103,64 | 103,64 | 0,80% | 2,00 |
| 14.01.2025 | 102,82 | 102,82 | 102,82 | 102,82 | 0,84% | - |
| 13.01.2025 | 99,12 | 101,96 | 99,12 | 101,96 | 2,95% | 6,00 |
| 10.01.2025 | 99,09 | 99,09 | 99,04 | 99,04 | -0,67% | 15,00 |
| 09.01.2025 | 99,71 | 99,71 | 99,71 | 99,71 | 0,34% | - |
| 08.01.2025 | 99,37 | 99,37 | 99,37 | 99,37 | 0,98% | - |
| 07.01.2025 | 98,67 | 98,81 | 98,41 | 98,41 | 0,19% | 29,00 |
| 06.01.2025 | 99,14 | 99,14 | 98,22 | 98,22 | -1,84% | 1,00 |
| 03.01.2025 | 100,06 | 100,06 | 100,06 | 100,06 | 0,48% | - |