28,300€
0,35%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 28.01.2025 | 28,10 | 28,20 | 28,10 | 28,20 | 0,36% | 372,00 |
| 27.01.2025 | 28,00 | 28,20 | 28,00 | 28,10 | -0,71% | 263,00 |
| 24.01.2025 | 28,10 | 28,50 | 28,10 | 28,30 | -0,35% | 350,00 |
| 23.01.2025 | 28,50 | 29,00 | 28,40 | 28,40 | 0,71% | 3.842,00 |
| 22.01.2025 | 28,30 | 28,40 | 28,00 | 28,20 | -0,70% | 372,00 |
| 21.01.2025 | 28,00 | 28,50 | 27,90 | 28,40 | 1,43% | 9.996,00 |
| 20.01.2025 | 29,10 | 29,10 | 27,90 | 28,00 | -2,44% | 3.881,00 |
| 17.01.2025 | 28,50 | 28,70 | 28,50 | 28,70 | -0,69% | 5,00 |
| 16.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | 190,00 |
| 15.01.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 0,69% | 84,00 |
| 14.01.2025 | 29,10 | 29,10 | 29,00 | 29,00 | 0,69% | 510,00 |
| 13.01.2025 | 29,30 | 29,30 | 28,60 | 28,80 | -3,03% | 681,00 |
| 10.01.2025 | 29,90 | 29,90 | 29,70 | 29,70 | 0,00% | 61,00 |
| 09.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 08.01.2025 | 29,30 | 29,90 | 29,20 | 29,70 | 0,34% | 1.027,00 |
| 07.01.2025 | 29,90 | 29,90 | 29,30 | 29,60 | 0,00% | 181,00 |
| 06.01.2025 | 29,10 | 29,60 | 29,00 | 29,60 | 1,72% | 118,00 |
| 03.01.2025 | 29,10 | 29,20 | 29,00 | 29,10 | 2,11% | 457,00 |
| 02.01.2025 | 28,70 | 28,70 | 28,20 | 28,50 | 0,71% | 320,00 |
| 30.12.2024 | 28,20 | 28,60 | 28,00 | 28,30 | -0,35% | 1.294,00 |
| 27.12.2024 | 28,10 | 28,60 | 28,00 | 28,40 | 0,00% | 1.498,00 |
| 23.12.2024 | 28,60 | 28,70 | 27,90 | 28,40 | -0,35% | 867,00 |
| 20.12.2024 | 28,40 | 28,60 | 28,10 | 28,50 | 0,00% | 1.865,00 |
| 19.12.2024 | 28,20 | 28,60 | 28,20 | 28,50 | 0,71% | 639,00 |
| 18.12.2024 | 28,20 | 28,30 | 28,20 | 28,30 | -0,70% | 387,00 |
| 17.12.2024 | 28,50 | 28,50 | 28,40 | 28,50 | -1,38% | 600,00 |
| 16.12.2024 | 28,70 | 29,10 | 28,60 | 28,90 | -0,34% | 1.548,00 |
| 13.12.2024 | 28,80 | 29,30 | 28,80 | 29,00 | -0,34% | 1.068,00 |
| 12.12.2024 | 28,70 | 29,30 | 28,70 | 29,10 | -0,68% | 583,00 |
| 11.12.2024 | 28,30 | 29,50 | 28,20 | 29,30 | 2,81% | 1.783,00 |
| 10.12.2024 | 28,40 | 28,50 | 28,30 | 28,50 | -0,70% | 205,00 |
| 09.12.2024 | 29,10 | 29,10 | 28,70 | 28,70 | 1,06% | 205,00 |
| 06.12.2024 | 27,40 | 28,70 | 27,40 | 28,40 | -1,05% | 2.341,00 |
| 05.12.2024 | 28,20 | 28,70 | 28,10 | 28,70 | 0,00% | 1.653,00 |
| 04.12.2024 | 28,60 | 28,90 | 28,30 | 28,70 | 1,41% | 462,00 |
| 03.12.2024 | 29,90 | 30,50 | 28,30 | 28,30 | -5,98% | 2.557,00 |
| 02.12.2024 | 29,80 | 30,10 | 29,10 | 30,10 | 3,44% | 2.036,00 |
| 29.11.2024 | 28,30 | 29,20 | 28,30 | 29,10 | 1,39% | 821,00 |
| 28.11.2024 | 28,20 | 29,00 | 28,00 | 28,70 | 0,70% | 2.192,00 |
| 27.11.2024 | 28,50 | 28,60 | 28,50 | 28,50 | -0,35% | 622,00 |
| 26.11.2024 | 28,50 | 29,00 | 28,00 | 28,60 | 0,35% | 2.407,00 |
| 25.11.2024 | 29,70 | 30,30 | 28,30 | 28,50 | -5,00% | 2.476,00 |
| 22.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 21.11.2024 | 30,45 | 30,45 | 29,85 | 29,95 | -0,83% | - |
| 20.11.2024 | 29,70 | 30,30 | 29,70 | 30,20 | 0,00% | 450,00 |
| 19.11.2024 | 29,90 | 30,60 | 29,90 | 30,20 | 3,42% | 2.369,00 |
| 18.11.2024 | 28,80 | 29,90 | 28,80 | 29,20 | -2,34% | 986,00 |
| 15.11.2024 | 29,00 | 30,00 | 28,90 | 29,90 | 3,46% | 984,00 |
| 14.11.2024 | 28,40 | 29,10 | 28,40 | 28,90 | -0,69% | 1.158,00 |
| 13.11.2024 | 29,80 | 30,40 | 28,60 | 29,10 | -0,68% | 5.206,00 |
| 12.11.2024 | 30,00 | 30,10 | 29,30 | 29,30 | -2,01% | 961,00 |
| 11.11.2024 | 29,00 | 30,30 | 29,00 | 29,90 | 1,70% | 883,00 |
| 08.11.2024 | 30,40 | 30,40 | 29,20 | 29,40 | -3,29% | 263,00 |
| 07.11.2024 | 30,70 | 30,80 | 30,10 | 30,40 | -1,30% | 1.061,00 |
| 06.11.2024 | 31,50 | 31,60 | 30,50 | 30,80 | -3,14% | 2.530,00 |
| 05.11.2024 | 32,00 | 32,40 | 31,50 | 31,80 | -2,15% | 309,00 |
| 04.11.2024 | 31,70 | 32,50 | 31,70 | 32,50 | 1,56% | 632,00 |
| 01.11.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,93% | 299,00 |
| 31.10.2024 | 32,00 | 32,30 | 32,00 | 32,30 | 0,00% | 233,00 |
| 30.10.2024 | 32,40 | 32,40 | 32,10 | 32,30 | 0,00% | 1.299,00 |
| 29.10.2024 | 32,10 | 32,40 | 32,10 | 32,30 | 0,00% | 33,00 |
| 28.10.2024 | 32,20 | 32,60 | 32,10 | 32,30 | -0,62% | 674,00 |
| 25.10.2024 | 33,00 | 33,00 | 32,20 | 32,50 | -0,61% | 45,00 |
| 24.10.2024 | 32,10 | 32,80 | 32,10 | 32,70 | 0,93% | 71,00 |
| 23.10.2024 | 32,90 | 32,90 | 32,10 | 32,40 | -0,92% | 1.422,00 |
| 22.10.2024 | 32,60 | 32,80 | 32,10 | 32,70 | -0,61% | 1.482,00 |
| 21.10.2024 | 32,40 | 33,70 | 32,40 | 32,90 | 0,61% | 1.643,00 |
| 18.10.2024 | 32,40 | 33,30 | 32,40 | 32,70 | 0,31% | 2.147,00 |
| 17.10.2024 | 32,50 | 32,60 | 32,50 | 32,60 | 0,93% | 107,00 |
| 16.10.2024 | 32,20 | 32,40 | 32,10 | 32,30 | -0,31% | 1.131,00 |
| 15.10.2024 | 31,85 | 32,75 | 31,80 | 32,40 | 2,21% | - |
| 14.10.2024 | 31,90 | 31,90 | 31,40 | 31,70 | -1,86% | 1.953,00 |
| 11.10.2024 | 31,80 | 32,30 | 31,50 | 32,30 | 2,87% | 3.982,00 |
| 10.10.2024 | 29,90 | 31,40 | 29,90 | 31,40 | 3,97% | 2.899,00 |
| 09.10.2024 | 30,10 | 30,50 | 29,90 | 30,20 | 1,34% | 2.392,00 |
| 08.10.2024 | 29,60 | 29,90 | 29,60 | 29,80 | 1,71% | 421,00 |
| 07.10.2024 | 29,70 | 29,70 | 28,60 | 29,30 | -1,35% | 2.042,00 |
| 04.10.2024 | 30,30 | 30,80 | 29,30 | 29,70 | -2,30% | 3.982,00 |
| 03.10.2024 | 30,30 | 30,60 | 30,20 | 30,40 | 0,00% | 336,00 |
| 02.10.2024 | 30,20 | 30,50 | 30,20 | 30,40 | 1,67% | 655,00 |
| 01.10.2024 | 30,80 | 30,80 | 29,90 | 29,90 | -2,29% | 1.965,00 |
| 30.09.2024 | 29,80 | 31,10 | 29,80 | 30,60 | 5,52% | 7.132,00 |
| 27.09.2024 | 28,20 | 29,80 | 28,20 | 29,00 | 3,57% | 931,00 |
| 26.09.2024 | 28,60 | 28,60 | 28,00 | 28,00 | 0,36% | 105,00 |
| 25.09.2024 | 27,90 | 28,10 | 27,70 | 27,90 | -1,76% | 475,00 |
| 24.09.2024 | 27,70 | 28,40 | 27,50 | 28,40 | 1,07% | 1.878,00 |
| 23.09.2024 | 27,40 | 28,10 | 27,40 | 28,10 | 1,44% | 1.087,00 |
| 20.09.2024 | 27,50 | 28,00 | 27,00 | 27,70 | 1,09% | 2.302,00 |
| 19.09.2024 | 28,30 | 28,70 | 26,90 | 27,40 | -4,53% | 4.225,00 |
| 18.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 17.09.2024 | 28,60 | 29,10 | 28,60 | 28,70 | -0,69% | 490,00 |
| 16.09.2024 | 28,90 | 29,10 | 28,60 | 28,90 | 0,00% | 899,00 |
| 13.09.2024 | 28,50 | 28,90 | 28,50 | 28,90 | 1,05% | 36,00 |
| 12.09.2024 | 28,70 | 29,40 | 28,60 | 28,60 | -0,35% | 623,00 |
| 11.09.2024 | 28,40 | 29,00 | 28,40 | 28,70 | -0,35% | 218,00 |
| 10.09.2024 | 28,30 | 28,80 | 28,30 | 28,80 | 1,77% | 348,00 |
| 09.09.2024 | 28,00 | 28,50 | 28,00 | 28,30 | -0,70% | 390,00 |
| 06.09.2024 | 28,50 | 28,70 | 28,50 | 28,50 | -2,06% | 632,00 |
| 05.09.2024 | 29,00 | 29,10 | 28,60 | 29,10 | -0,68% | 1.058,00 |