26,150€
-5,25%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,45 | 27,85 | 27,05 | 27,10 | -1,81% | - |
| 03.04.2025 | 27,80 | 27,80 | 27,50 | 27,60 | -1,78% | 2.000,00 |
| 02.04.2025 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | 1.427,00 |
| 01.04.2025 | 28,40 | 28,50 | 27,80 | 28,10 | -1,06% | 1.160,00 |
| 31.03.2025 | 28,40 | 28,60 | 28,00 | 28,40 | -1,05% | 2.969,00 |
| 28.03.2025 | 28,90 | 29,30 | 28,40 | 28,70 | 0,35% | 3.124,00 |
| 27.03.2025 | 28,70 | 28,70 | 28,50 | 28,60 | -1,38% | 254,00 |
| 26.03.2025 | 28,90 | 29,40 | 28,30 | 29,00 | 1,75% | 4.088,00 |
| 25.03.2025 | 28,50 | 28,90 | 28,30 | 28,50 | -0,70% | 2.685,00 |
| 24.03.2025 | 28,90 | 29,00 | 28,50 | 28,70 | -0,35% | 3.297,00 |
| 21.03.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 0,00% | 2.865,00 |
| 20.03.2025 | 29,00 | 29,30 | 28,50 | 28,80 | -1,37% | 1.561,00 |
| 19.03.2025 | 29,00 | 29,30 | 28,70 | 29,20 | 1,04% | 1.655,00 |
| 18.03.2025 | 29,10 | 29,20 | 28,50 | 28,90 | 0,35% | 2.331,00 |
| 17.03.2025 | 30,00 | 30,00 | 28,60 | 28,80 | -3,03% | 5.253,00 |
| 14.03.2025 | 29,00 | 29,70 | 28,30 | 29,70 | 2,06% | 10.634,00 |
| 13.03.2025 | 28,90 | 29,10 | 28,80 | 29,10 | 0,00% | 1.673,00 |
| 12.03.2025 | 29,00 | 29,30 | 28,80 | 29,10 | -0,34% | 2.031,00 |
| 11.03.2025 | 29,00 | 29,20 | 28,60 | 29,20 | 1,39% | 3.923,00 |
| 10.03.2025 | 29,20 | 29,60 | 28,60 | 28,80 | -2,04% | 4.148,00 |
| 07.03.2025 | 29,20 | 29,80 | 29,20 | 29,40 | 0,00% | 2.537,00 |
| 06.03.2025 | 29,70 | 29,90 | 29,20 | 29,40 | -1,34% | 1.517,00 |
| 05.03.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,33% | 275,00 |
| 04.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | 33,00 |
| 03.03.2025 | 30,20 | 30,20 | 29,20 | 29,80 | -0,33% | 1.596,00 |
| 28.02.2025 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | 35,00 |
| 27.02.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -0,99% | 560,00 |
| 26.02.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,00% | 1.081,00 |
| 25.02.2025 | 29,60 | 30,20 | 29,60 | 29,90 | 0,34% | 1.025,00 |
| 24.02.2025 | 31,00 | 31,00 | 29,60 | 29,80 | -0,33% | 1.474,00 |
| 21.02.2025 | 30,20 | 30,20 | 29,80 | 29,90 | 0,34% | 381,00 |
| 20.02.2025 | 30,00 | 30,00 | 29,50 | 29,80 | -0,33% | 420,00 |
| 19.02.2025 | 29,90 | 30,10 | 29,90 | 29,90 | 0,34% | 2.900,00 |
| 18.02.2025 | 29,80 | 30,20 | 29,60 | 29,80 | -0,67% | 751,00 |
| 17.02.2025 | 29,80 | 30,10 | 29,80 | 30,00 | 1,35% | 300,00 |
| 14.02.2025 | 29,60 | 29,60 | 29,50 | 29,60 | -0,34% | 851,00 |
| 13.02.2025 | 29,50 | 30,00 | 29,50 | 29,70 | -1,00% | 1.785,00 |
| 12.02.2025 | 29,60 | 30,10 | 29,50 | 30,00 | 1,01% | 433,00 |
| 11.02.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 2,41% | 2.076,00 |
| 10.02.2025 | 30,90 | 30,90 | 29,00 | 29,00 | -4,61% | 4.308,00 |
| 07.02.2025 | 31,00 | 31,00 | 30,30 | 30,40 | -1,94% | 775,00 |
| 06.02.2025 | 30,70 | 31,20 | 30,70 | 31,00 | 4,38% | 2.835,00 |
| 05.02.2025 | 29,00 | 29,80 | 29,00 | 29,70 | 1,37% | 108,00 |
| 04.02.2025 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | 514,00 |
| 03.02.2025 | 29,30 | 30,30 | 28,50 | 29,10 | -0,34% | 6.018,00 |
| 31.01.2025 | 28,50 | 29,20 | 28,50 | 29,20 | 1,74% | 3.354,00 |
| 30.01.2025 | 28,10 | 28,80 | 28,10 | 28,70 | 1,41% | 937,00 |
| 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 |