74,160€
0,65%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 73,54 | 74,16 | 73,54 | 74,16 | 0,65% | 60,00 |
| 23.04.2026 | 73,62 | 73,80 | 73,22 | 73,68 | 3,63% | 143,00 |
| 21.04.2026 | 72,00 | 72,02 | 71,10 | 71,10 | -0,20% | 284,00 |
| 20.04.2026 | 70,80 | 71,54 | 70,80 | 71,24 | 2,36% | 292,00 |
| 17.04.2026 | 69,62 | 69,62 | 69,60 | 69,60 | -3,31% | 300,00 |
| 16.04.2026 | 71,00 | 71,98 | 71,00 | 71,98 | 0,39% | 230,00 |
| 15.04.2026 | 72,32 | 72,32 | 71,70 | 71,70 | 0,39% | 367,00 |
| 14.04.2026 | 71,36 | 71,42 | 71,36 | 71,42 | -3,04% | 14,00 |
| 13.04.2026 | 73,60 | 73,66 | 73,60 | 73,66 | -0,03% | 1,00 |
| 10.04.2026 | 72,98 | 73,68 | 72,98 | 73,68 | -1,50% | 49,00 |
| 09.04.2026 | 74,80 | 75,18 | 74,30 | 74,80 | 1,74% | 112,00 |
| 08.04.2026 | 73,66 | 73,80 | 72,94 | 73,52 | -6,75% | 757,00 |
| 07.04.2026 | 77,26 | 78,92 | 77,26 | 78,84 | 2,88% | 8,00 |
| 02.04.2026 | 77,33 | 78,21 | 76,63 | 76,63 | 2,24% | 85,00 |
| 01.04.2026 | 77,42 | 77,66 | 74,90 | 74,95 | -6,55% | 1.627,00 |
| 31.03.2026 | 81,03 | 81,03 | 80,20 | 80,20 | -2,91% | 66,00 |
| 30.03.2026 | 82,04 | 82,60 | 82,04 | 82,60 | 0,36% | 581,00 |
| 27.03.2026 | 81,00 | 82,30 | 81,00 | 82,30 | 0,98% | 112,00 |
| 26.03.2026 | 79,53 | 81,57 | 79,53 | 81,50 | 2,16% | 20,00 |
| 25.03.2026 | 77,45 | 79,86 | 76,81 | 79,78 | 0,87% | 536,00 |
| 24.03.2026 | 79,29 | 79,37 | 79,09 | 79,09 | 2,24% | 284,00 |
| 23.03.2026 | 78,67 | 78,67 | 76,87 | 77,36 | -2,00% | 780,00 |
| 20.03.2026 | 77,36 | 78,94 | 77,36 | 78,94 | 2,83% | 412,00 |
| 19.03.2026 | 75,86 | 76,77 | 75,86 | 76,77 | 3,27% | 65,00 |
| 18.03.2026 | 74,97 | 74,98 | 74,34 | 74,34 | -1,52% | 100,00 |
| 17.03.2026 | 75,34 | 75,49 | 75,34 | 75,49 | 1,90% | 14,00 |
| 16.03.2026 | 75,70 | 75,70 | 74,08 | 74,08 | -0,12% | 267,00 |
| 13.03.2026 | 74,20 | 74,20 | 74,17 | 74,17 | -1,49% | 67,00 |
| 12.03.2026 | 74,31 | 75,29 | 74,31 | 75,29 | 1,83% | 34,00 |
| 11.03.2026 | 72,24 | 73,94 | 72,24 | 73,94 | 0,38% | 2,00 |
| 10.03.2026 | 73,90 | 73,90 | 73,54 | 73,66 | -1,47% | 151,00 |
| 09.03.2026 | 74,62 | 75,59 | 74,00 | 74,76 | 1,10% | 1.023,00 |
| 06.03.2026 | 73,95 | 73,95 | 73,95 | 73,95 | -0,07% | - |
| 05.03.2026 | 72,71 | 74,26 | 72,71 | 74,00 | 2,20% | 6,00 |
| 04.03.2026 | 72,99 | 73,03 | 72,41 | 72,41 | 2,48% | 103,00 |
| 02.03.2026 | 73,55 | 73,55 | 70,66 | 70,66 | 1,57% | 1.117,00 |
| 27.02.2026 | 70,74 | 70,74 | 69,57 | 69,57 | 1,33% | 1,00 |
| 25.02.2026 | 69,81 | 69,81 | 68,21 | 68,66 | -6,86% | 12,00 |
| 24.02.2026 | 72,81 | 73,72 | 72,07 | 73,72 | -0,35% | 240,00 |
| 23.02.2026 | 73,87 | 73,98 | 73,87 | 73,98 | 1,07% | 10,00 |
| 20.02.2026 | 74,02 | 74,02 | 73,18 | 73,20 | -0,93% | 145,00 |
| 19.02.2026 | 73,81 | 75,09 | 73,74 | 73,89 | 1,57% | 1.185,00 |
| 18.02.2026 | 72,11 | 72,75 | 71,96 | 72,75 | 0,57% | 244,00 |
| 17.02.2026 | 73,47 | 73,47 | 72,09 | 72,34 | -1,05% | 452,00 |
| 16.02.2026 | 73,74 | 73,74 | 73,02 | 73,11 | 1,30% | 344,00 |
| 13.02.2026 | 71,34 | 72,17 | 71,34 | 72,17 | 0,40% | 55,00 |
| 12.02.2026 | 72,20 | 72,20 | 71,88 | 71,88 | 0,13% | 327,00 |
| 11.02.2026 | 70,53 | 71,79 | 70,53 | 71,79 | 2,57% | 73,00 |
| 10.02.2026 | 70,00 | 70,09 | 69,99 | 69,99 | 1,01% | 31,00 |
| 09.02.2026 | 69,36 | 69,36 | 68,46 | 69,29 | 0,65% | 245,00 |
| 06.02.2026 | 68,49 | 68,84 | 68,32 | 68,84 | 3,10% | 353,00 |
| 05.02.2026 | 67,46 | 68,09 | 66,72 | 66,77 | 0,24% | 319,00 |
| 04.02.2026 | 65,72 | 66,70 | 65,72 | 66,61 | 1,82% | 634,00 |
| 03.02.2026 | 65,16 | 65,42 | 65,16 | 65,42 | 1,74% | 55,00 |
| 02.02.2026 | 65,75 | 66,44 | 64,30 | 64,30 | -3,06% | 303,00 |
| 30.01.2026 | 66,07 | 66,56 | 66,07 | 66,33 | 3,04% | 334,00 |
| 28.01.2026 | 64,37 | 64,37 | 64,37 | 64,37 | -0,48% | 26,00 |
| 27.01.2026 | 64,68 | 64,68 | 64,68 | 64,68 | -2,59% | - |
| 26.01.2026 | 66,62 | 66,62 | 66,40 | 66,40 | -0,67% | 840,00 |
| 23.01.2026 | 67,30 | 67,30 | 66,85 | 66,85 | 2,22% | 308,00 |
| 22.01.2026 | 65,03 | 65,69 | 64,61 | 65,40 | 3,60% | 612,00 |
| 21.01.2026 | 63,13 | 63,13 | 63,13 | 63,13 | -0,72% | 1,00 |
| 20.01.2026 | 63,23 | 63,59 | 63,23 | 63,59 | -1,06% | 8,00 |
| 19.01.2026 | 63,21 | 64,27 | 63,21 | 64,27 | 1,23% | 560,00 |
| 16.01.2026 | 63,65 | 63,86 | 62,84 | 63,49 | -1,21% | 364,00 |
| 15.01.2026 | 65,19 | 65,19 | 64,21 | 64,27 | 1,74% | 89,00 |
| 13.01.2026 | 63,17 | 63,17 | 63,17 | 63,17 | 1,45% | - |
| 12.01.2026 | 62,04 | 62,85 | 62,04 | 62,27 | -0,19% | 536,00 |
| 09.01.2026 | 62,02 | 62,39 | 62,02 | 62,39 | 1,55% | 619,00 |
| 08.01.2026 | 60,50 | 61,44 | 60,50 | 61,44 | 1,54% | 50,00 |
| 07.01.2026 | 60,97 | 60,97 | 60,51 | 60,51 | -1,27% | 1.113,00 |
| 06.01.2026 | 62,63 | 62,63 | 61,29 | 61,29 | -1,05% | 789,00 |
| 05.01.2026 | 63,50 | 64,77 | 61,63 | 61,94 | -1,60% | 383,00 |
| 02.01.2026 | 63,06 | 63,06 | 62,63 | 62,95 | 0,22% | 363,00 |
| 30.12.2025 | 62,94 | 63,05 | 62,56 | 62,81 | 0,22% | 2.666,00 |
| 29.12.2025 | 62,67 | 62,67 | 62,67 | 62,67 | 1,08% | - |
| 23.12.2025 | 61,68 | 62,00 | 61,68 | 62,00 | 0,93% | 936,00 |
| 22.12.2025 | 61,60 | 61,60 | 61,27 | 61,43 | -0,73% | 92,00 |
| 19.12.2025 | 61,91 | 61,91 | 61,88 | 61,88 | 0,06% | 2,00 |
| 18.12.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 1,54% | - |
| 17.12.2025 | 60,87 | 60,90 | 60,87 | 60,90 | 0,35% | 11,00 |
| 16.12.2025 | 61,55 | 61,55 | 60,50 | 60,69 | -2,24% | 417,00 |
| 15.12.2025 | 63,09 | 63,16 | 62,08 | 62,08 | -0,46% | 362,00 |
| 12.12.2025 | 63,40 | 63,40 | 62,37 | 62,37 | -2,62% | 49,00 |
| 10.12.2025 | 64,24 | 64,24 | 64,05 | 64,05 | -1,61% | 1,00 |
| 09.12.2025 | 64,77 | 65,17 | 64,77 | 65,10 | 0,90% | 154,00 |
| 08.12.2025 | 65,31 | 65,35 | 64,52 | 64,52 | -1,93% | 648,00 |
| 05.12.2025 | 65,86 | 65,86 | 65,79 | 65,79 | 1,53% | 101,00 |
| 04.12.2025 | 64,33 | 64,80 | 64,33 | 64,80 | 1,65% | 498,00 |
| 03.12.2025 | 63,16 | 63,75 | 63,00 | 63,75 | 0,58% | 156,00 |
| 02.12.2025 | 62,76 | 63,76 | 62,76 | 63,38 | 0,54% | 307,00 |
| 01.12.2025 | 62,92 | 63,27 | 62,75 | 63,04 | 0,48% | 73,00 |
| 28.11.2025 | 62,14 | 62,74 | 62,14 | 62,74 | 1,72% | 32,00 |
| 27.11.2025 | 61,68 | 61,68 | 61,68 | 61,68 | -0,11% | - |
| 26.11.2025 | 61,09 | 61,75 | 61,09 | 61,75 | 1,55% | 76,00 |
| 25.11.2025 | 61,30 | 61,32 | 60,81 | 60,81 | -0,03% | 296,00 |
| 24.11.2025 | 61,69 | 61,69 | 60,83 | 60,83 | -0,82% | 294,00 |
| 21.11.2025 | 60,27 | 61,33 | 60,27 | 61,33 | 0,66% | 125,00 |
| 20.11.2025 | 60,61 | 60,93 | 60,61 | 60,93 | 1,43% | 162,00 |
| 19.11.2025 | 59,71 | 60,11 | 59,62 | 60,07 | 0,86% | 154,00 |