1,539€
0,85%
Echtzeit-Aktienkurs Groupe OKWind
Bid:
Ask:
Aktienkurse zur Groupe OKWind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,85% | - |
| 08.05.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,52% | 4.272,00 |
| 07.05.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -4,48% | 2.394,00 |
| 06.05.2025 | 1,56 | 1,63 | 1,51 | 1,61 | 7,07% | 2.880,00 |
| 05.05.2025 | 1,63 | 1,66 | 1,50 | 1,50 | -8,54% | 15.225,00 |
| 02.05.2025 | 1,81 | 1,81 | 1,64 | 1,64 | -4,09% | 6.992,00 |
| 30.04.2025 | 1,45 | 1,71 | 1,41 | 1,71 | 17,93% | 17.366,00 |
| 29.04.2025 | 1,49 | 1,53 | 1,42 | 1,45 | -1,49% | 25.245,00 |
| 28.04.2025 | 1,57 | 1,69 | 1,46 | 1,47 | -6,24% | 23.028,00 |
| 25.04.2025 | 1,98 | 1,98 | 1,55 | 1,57 | -21,18% | 61.013,00 |
| 24.04.2025 | 2,03 | 2,09 | 1,98 | 1,99 | -1,87% | 3.561,00 |
| 23.04.2025 | 2,02 | 2,10 | 2,02 | 2,03 | 1,50% | 663,00 |
| 22.04.2025 | 1,96 | 2,15 | 1,96 | 2,00 | 1,11% | 4.733,00 |
| 17.04.2025 | 1,98 | 2,06 | 1,90 | 1,98 | -1,10% | 3.892,00 |
| 16.04.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -3,61% | 4.571,00 |
| 15.04.2025 | 2,04 | 2,12 | 2,03 | 2,08 | -2,12% | 5.672,00 |
| 14.04.2025 | 2,14 | 2,25 | 2,02 | 2,12 | -5,78% | 6.489,00 |
| 11.04.2025 | 2,35 | 2,35 | 2,15 | 2,25 | -3,64% | 10.437,00 |
| 10.04.2025 | 2,14 | 2,39 | 2,08 | 2,34 | 9,37% | 25.570,00 |
| 09.04.2025 | 2,13 | 2,15 | 2,03 | 2,14 | 1,91% | 6.026,00 |
| 08.04.2025 | 1,92 | 2,12 | 1,92 | 2,10 | 12,63% | 31.737,00 |
| 07.04.2025 | 1,96 | 1,96 | 1,86 | 1,86 | -6,72% | 8.086,00 |
| 04.04.2025 | 2,03 | 2,03 | 1,86 | 1,99 | -1,04% | 5.664,00 |
| 03.04.2025 | 1,83 | 2,02 | 1,80 | 2,02 | 8,92% | 58.467,00 |
| 02.04.2025 | 1,88 | 1,90 | 1,82 | 1,85 | 0,22% | 6.091,00 |
| 01.04.2025 | 1,83 | 1,86 | 1,78 | 1,85 | 2,56% | 17.964,00 |
| 31.03.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,33% | 28.775,00 |
| 28.03.2025 | 1,88 | 1,89 | 1,81 | 1,81 | -3,73% | 41.450,00 |
| 27.03.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,97% | 10.895,00 |
| 26.03.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,09% | 4.018,00 |
| 25.03.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -1,09% | 5.299,00 |
| 24.03.2025 | 1,83 | 1,91 | 1,82 | 1,84 | 1,32% | 3.806,00 |
| 21.03.2025 | 1,89 | 1,91 | 1,82 | 1,82 | -4,42% | 7.803,00 |
| 20.03.2025 | 1,92 | 1,95 | 1,83 | 1,90 | 0,21% | 26.989,00 |
| 19.03.2025 | 1,95 | 1,97 | 1,80 | 1,90 | -0,73% | 15.581,00 |
| 18.03.2025 | 2,12 | 2,14 | 1,91 | 1,91 | -9,05% | 39.099,00 |
| 17.03.2025 | 2,10 | 2,12 | 2,07 | 2,10 | 1,94% | 2.952,00 |
| 14.03.2025 | 2,08 | 2,15 | 2,04 | 2,06 | 1,73% | 23.646,00 |
| 13.03.2025 | 2,08 | 2,11 | 2,00 | 2,03 | 4,38% | 14.025,00 |
| 12.03.2025 | 1,90 | 2,10 | 1,90 | 1,94 | 6,01% | 20.431,00 |
| 11.03.2025 | 2,23 | 2,26 | 1,82 | 1,83 | -17,94% | 30.125,00 |
| 10.03.2025 | 1,90 | 2,28 | 1,84 | 2,23 | 17,37% | 46.243,00 |
| 07.03.2025 | 1,89 | 1,96 | 1,78 | 1,90 | 1,06% | 49.684,00 |
| 06.03.2025 | 1,84 | 1,96 | 1,80 | 1,88 | 4,44% | 69.496,00 |
| 05.03.2025 | 1,80 | 1,92 | 1,72 | 1,80 | 1,24% | 54.797,00 |
| 04.03.2025 | 1,80 | 1,80 | 1,72 | 1,78 | 0,11% | 12.464,00 |
| 03.03.2025 | 1,90 | 1,96 | 1,71 | 1,78 | 0,91% | 50.585,00 |
| 28.02.2025 | 1,90 | 1,92 | 1,71 | 1,76 | -7,37% | 24.491,00 |
| 27.02.2025 | 2,00 | 2,00 | 1,85 | 1,90 | -5,00% | 18.063,00 |
| 26.02.2025 | 2,02 | 2,10 | 1,94 | 2,00 | 0,00% | 18.992,00 |
| 25.02.2025 | 2,09 | 2,15 | 1,95 | 2,00 | -4,31% | 5.689,00 |
| 24.02.2025 | 2,10 | 2,10 | 1,98 | 2,09 | 1,95% | 10.889,00 |
| 21.02.2025 | 2,09 | 2,10 | 1,98 | 2,05 | 7,89% | 7.062,00 |
| 20.02.2025 | 2,02 | 2,18 | 1,90 | 1,90 | -4,04% | 14.930,00 |
| 19.02.2025 | 2,21 | 2,40 | 1,90 | 1,98 | -8,97% | 13.708,00 |
| 18.02.2025 | 2,39 | 2,39 | 2,16 | 2,18 | -5,64% | 13.431,00 |
| 17.02.2025 | 2,46 | 2,51 | 2,26 | 2,31 | -7,62% | 18.317,00 |
| 14.02.2025 | 2,55 | 2,55 | 2,39 | 2,50 | 0,20% | 15.742,00 |
| 13.02.2025 | 2,52 | 2,56 | 2,48 | 2,49 | -2,54% | 7.425,00 |
| 12.02.2025 | 2,53 | 2,56 | 2,51 | 2,56 | -0,20% | 3.835,00 |
| 11.02.2025 | 2,56 | 2,80 | 2,55 | 2,56 | -1,54% | 14.387,00 |
| 10.02.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,52% | 2.721,00 |
| 07.02.2025 | 2,62 | 2,64 | 2,51 | 2,64 | 1,54% | 2.799,00 |
| 06.02.2025 | 2,60 | 2,64 | 2,53 | 2,60 | -0,76% | 3.913,00 |
| 05.02.2025 | 2,63 | 2,65 | 2,58 | 2,62 | 1,35% | 2.891,00 |
| 04.02.2025 | 2,74 | 2,74 | 2,56 | 2,59 | 0,98% | 4.738,00 |
| 03.02.2025 | 2,58 | 2,58 | 2,53 | 2,56 | 1,39% | 6.091,00 |
| 31.01.2025 | 2,70 | 2,90 | 2,44 | 2,53 | -6,48% | 15.209,00 |
| 30.01.2025 | 2,96 | 2,96 | 2,67 | 2,70 | -8,47% | 21.080,00 |
| 29.01.2025 | 2,98 | 2,98 | 2,90 | 2,95 | -1,01% | 5.615,00 |
| 28.01.2025 | 2,98 | 2,98 | 2,77 | 2,98 | 0,68% | 8.242,00 |
| 27.01.2025 | 3,32 | 3,51 | 2,70 | 2,96 | -10,30% | 39.495,00 |
| 24.01.2025 | 4,02 | 4,02 | 3,26 | 3,30 | -20,29% | 35.383,00 |
| 23.01.2025 | 4,20 | 4,24 | 4,14 | 4,14 | -1,43% | 5.893,00 |
| 22.01.2025 | 4,26 | 4,50 | 4,13 | 4,20 | -0,47% | 6.770,00 |
| 21.01.2025 | 4,60 | 4,60 | 4,15 | 4,22 | -8,26% | 5.426,00 |
| 20.01.2025 | 4,84 | 4,84 | 4,40 | 4,60 | -4,96% | 8.850,00 |
| 17.01.2025 | 4,90 | 4,91 | 4,84 | 4,84 | -1,63% | 979,00 |
| 16.01.2025 | 4,93 | 4,97 | 4,89 | 4,92 | -0,20% | 2.036,00 |
| 15.01.2025 | 5,07 | 5,09 | 4,86 | 4,93 | -3,90% | 2.348,00 |
| 14.01.2025 | 5,18 | 5,20 | 4,83 | 5,13 | -0,97% | 6.813,00 |
| 13.01.2025 | 5,14 | 5,18 | 5,00 | 5,18 | -0,38% | 2.435,00 |
| 10.01.2025 | 5,26 | 5,30 | 5,15 | 5,20 | -0,38% | 4.118,00 |
| 09.01.2025 | 5,60 | 5,66 | 5,22 | 5,22 | -6,79% | 2.247,00 |
| 08.01.2025 | 5,69 | 5,69 | 5,54 | 5,60 | -1,23% | 2.190,00 |
| 07.01.2025 | 5,89 | 5,89 | 5,67 | 5,67 | -3,41% | 3.903,00 |
| 06.01.2025 | 5,18 | 5,90 | 5,16 | 5,87 | 14,20% | 8.369,00 |
| 03.01.2025 | 4,95 | 5,15 | 4,81 | 5,14 | 3,94% | 722,00 |
| 02.01.2025 | 4,96 | 4,96 | 4,76 | 4,95 | 1,75% | 685,00 |
| 31.12.2024 | 4,42 | 4,86 | 4,42 | 4,86 | 9,21% | 3.266,00 |
| 30.12.2024 | 4,84 | 4,86 | 4,38 | 4,45 | -8,44% | 9.921,00 |
| 27.12.2024 | 4,82 | 4,88 | 4,75 | 4,86 | -1,52% | 6.373,00 |
| 24.12.2024 | 4,97 | 4,97 | 4,85 | 4,94 | -1,50% | 538,00 |
| 23.12.2024 | 4,81 | 5,20 | 4,81 | 5,01 | 3,09% | 971,00 |
| 20.12.2024 | 4,85 | 5,09 | 4,85 | 4,86 | 0,21% | 1.743,00 |
| 19.12.2024 | 4,90 | 4,98 | 4,85 | 4,85 | -1,62% | 1.360,00 |
| 18.12.2024 | 4,98 | 5,07 | 4,93 | 4,93 | -0,80% | 1.900,00 |
| 17.12.2024 | 5,00 | 5,01 | 4,95 | 4,97 | -0,60% | 3.511,00 |
| 16.12.2024 | 5,07 | 5,07 | 5,00 | 5,00 | -0,99% | 1.260,00 |
| 13.12.2024 | 4,95 | 5,10 | 4,95 | 5,05 | 2,02% | 2.178,00 |