26,700€
0,75%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,85 | 26,85 | 26,55 | 26,60 | 0,38% | - |
| 08.01.2026 | 27,00 | 27,00 | 26,50 | 26,50 | -2,21% | 114,00 |
| 07.01.2026 | 26,70 | 27,10 | 26,60 | 27,10 | 1,50% | 3.385,00 |
| 06.01.2026 | 26,80 | 26,80 | 26,70 | 26,70 | 0,38% | 460,00 |
| 05.01.2026 | 26,90 | 27,00 | 26,60 | 26,60 | -1,12% | 1.479,00 |
| 02.01.2026 | 26,60 | 27,00 | 26,40 | 26,90 | 1,89% | 1.871,00 |
| 30.12.2025 | 26,50 | 26,60 | 26,40 | 26,40 | 0,38% | 502,00 |
| 29.12.2025 | 26,60 | 26,60 | 26,30 | 26,30 | 0,00% | 2.535,00 |
| 23.12.2025 | 26,60 | 26,80 | 26,10 | 26,30 | 0,77% | 2.970,00 |
| 22.12.2025 | 26,50 | 26,80 | 26,10 | 26,10 | -1,51% | 1.556,00 |
| 19.12.2025 | 26,20 | 26,70 | 26,20 | 26,50 | -1,12% | 985,00 |
| 18.12.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | 117,00 |
| 17.12.2025 | 26,90 | 26,90 | 26,30 | 26,40 | -0,38% | 535,00 |
| 16.12.2025 | 26,60 | 26,90 | 26,50 | 26,50 | -1,85% | 195,00 |
| 15.12.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 1.255,00 |
| 12.12.2025 | 26,90 | 26,90 | 26,30 | 26,60 | -0,75% | 1.752,00 |
| 11.12.2025 | 27,00 | 27,10 | 26,40 | 26,80 | -1,83% | 1.737,00 |
| 10.12.2025 | 27,00 | 27,30 | 26,80 | 27,30 | 0,00% | 1.240,00 |
| 09.12.2025 | 27,00 | 27,30 | 26,50 | 27,30 | 0,74% | 487,00 |
| 08.12.2025 | 25,10 | 27,20 | 25,10 | 27,10 | 6,27% | 6.149,00 |
| 05.12.2025 | 25,80 | 26,00 | 25,10 | 25,50 | -1,54% | 4.024,00 |
| 04.12.2025 | 25,20 | 25,90 | 25,10 | 25,90 | 2,78% | 1.405,00 |
| 03.12.2025 | 25,30 | 25,40 | 25,10 | 25,20 | -0,40% | 3.347,00 |
| 02.12.2025 | 25,20 | 25,60 | 24,80 | 25,30 | -1,17% | 1.517,00 |
| 01.12.2025 | 25,50 | 26,00 | 25,10 | 25,60 | -1,54% | 2.734,00 |
| 28.11.2025 | 25,90 | 26,00 | 25,30 | 26,00 | 1,96% | 2.259,00 |
| 27.11.2025 | 25,70 | 25,70 | 25,20 | 25,50 | 0,00% | 221,00 |
| 26.11.2025 | 26,10 | 26,10 | 25,50 | 25,50 | -1,92% | 1.324,00 |
| 25.11.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 1,56% | 426,00 |
| 24.11.2025 | 26,00 | 26,40 | 25,60 | 25,60 | 0,00% | 725,00 |
| 21.11.2025 | 25,60 | 25,90 | 25,60 | 25,60 | -1,16% | 1.489,00 |
| 20.11.2025 | 25,90 | 26,00 | 25,60 | 25,90 | 1,17% | 1.457,00 |
| 19.11.2025 | 25,90 | 25,90 | 25,50 | 25,60 | 0,39% | 2.071,00 |
| 18.11.2025 | 25,90 | 25,90 | 25,40 | 25,50 | -0,39% | 3.963,00 |
| 17.11.2025 | 25,60 | 25,90 | 25,60 | 25,60 | -0,39% | 626,00 |
| 14.11.2025 | 26,30 | 26,30 | 25,70 | 25,70 | -2,28% | 1.237,00 |
| 13.11.2025 | 26,20 | 26,30 | 25,10 | 26,30 | 0,77% | 3.520,00 |
| 12.11.2025 | 26,50 | 26,50 | 26,00 | 26,10 | -1,51% | 1.295,00 |
| 11.11.2025 | 26,20 | 26,50 | 26,20 | 26,50 | 1,15% | 551,00 |
| 10.11.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 0,00% | 838,00 |
| 07.11.2025 | 26,40 | 26,40 | 26,00 | 26,20 | -0,76% | 199,00 |
| 06.11.2025 | 26,50 | 26,50 | 26,40 | 26,40 | -0,38% | 9,00 |
| 05.11.2025 | 26,40 | 26,60 | 26,30 | 26,50 | -0,75% | 976,00 |
| 04.11.2025 | 26,40 | 26,80 | 26,10 | 26,70 | 0,38% | 684,00 |
| 03.11.2025 | 26,80 | 26,80 | 26,40 | 26,60 | 0,00% | 1.034,00 |
| 31.10.2025 | 26,50 | 26,70 | 26,40 | 26,60 | -0,37% | 2.300,00 |
| 30.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | 16,00 |
| 29.10.2025 | 26,50 | 26,80 | 26,50 | 26,70 | 0,00% | 227,00 |
| 28.10.2025 | 26,90 | 26,90 | 26,70 | 26,70 | 1,14% | 19,00 |
| 27.10.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -1,86% | 884,00 |
| 24.10.2025 | 26,40 | 27,00 | 26,40 | 26,90 | 0,00% | 362,00 |
| 23.10.2025 | 26,90 | 27,00 | 26,90 | 26,90 | 0,37% | 50,00 |
| 22.10.2025 | 26,00 | 27,00 | 26,00 | 26,80 | -0,37% | 1.789,00 |
| 21.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | 39,00 |
| 20.10.2025 | 26,90 | 27,00 | 26,80 | 26,90 | 0,00% | 73,00 |
| 17.10.2025 | 26,40 | 27,00 | 26,40 | 26,90 | 0,00% | 1.796,00 |
| 16.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | 25,00 |
| 15.10.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 63,00 |
| 14.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | 847,00 |
| 13.10.2025 | 26,50 | 26,90 | 26,50 | 26,70 | -0,74% | 980,00 |
| 10.10.2025 | 26,60 | 27,00 | 26,60 | 26,90 | 0,37% | 1.373,00 |
| 09.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 93,00 |
| 08.10.2025 | 26,70 | 27,00 | 26,70 | 26,90 | 1,13% | 1.830,00 |
| 07.10.2025 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | 174,00 |
| 06.10.2025 | 26,70 | 26,80 | 26,70 | 26,70 | 0,00% | 88,00 |
| 03.10.2025 | 26,60 | 26,70 | 26,20 | 26,70 | -1,11% | 1.370,00 |
| 02.10.2025 | 27,20 | 27,20 | 26,60 | 27,00 | -0,74% | 957,00 |
| 01.10.2025 | 27,60 | 27,60 | 26,30 | 27,20 | -0,73% | 1.630,00 |
| 30.09.2025 | 27,80 | 27,80 | 26,30 | 27,40 | 4,58% | 3.040,00 |
| 29.09.2025 | 26,60 | 26,90 | 26,10 | 26,20 | -2,24% | 2.315,00 |
| 26.09.2025 | 27,50 | 27,50 | 26,60 | 26,80 | -0,74% | 1.529,00 |
| 25.09.2025 | 26,90 | 27,20 | 26,70 | 27,00 | 0,00% | 1.547,00 |
| 24.09.2025 | 27,10 | 27,30 | 26,90 | 27,00 | -0,37% | 1.343,00 |
| 23.09.2025 | 27,60 | 27,90 | 27,10 | 27,10 | -1,81% | 2.102,00 |
| 22.09.2025 | 27,30 | 27,70 | 27,10 | 27,60 | -0,36% | 915,00 |
| 19.09.2025 | 27,30 | 27,70 | 27,30 | 27,70 | 0,36% | 220,00 |
| 18.09.2025 | 28,00 | 28,00 | 27,20 | 27,60 | 1,47% | 465,00 |
| 17.09.2025 | 27,40 | 27,90 | 27,20 | 27,20 | -0,73% | 2.923,00 |
| 16.09.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -1,79% | 441,00 |
| 15.09.2025 | 28,00 | 28,10 | 27,30 | 27,90 | 2,57% | 2.747,00 |
| 12.09.2025 | 28,40 | 28,50 | 27,20 | 27,20 | -3,89% | 3.504,00 |
| 11.09.2025 | 28,00 | 28,60 | 28,00 | 28,30 | -1,05% | 957,00 |
| 10.09.2025 | 28,80 | 29,00 | 28,30 | 28,60 | -0,35% | 640,00 |
| 09.09.2025 | 29,00 | 29,20 | 28,70 | 28,70 | 0,00% | 831,00 |
| 08.09.2025 | 29,40 | 29,40 | 28,60 | 28,70 | -2,38% | 550,00 |
| 05.09.2025 | 28,80 | 29,40 | 28,70 | 29,40 | 1,73% | 1.271,00 |
| 04.09.2025 | 29,00 | 29,00 | 28,40 | 28,90 | -0,34% | 380,00 |
| 03.09.2025 | 29,20 | 29,40 | 29,00 | 29,00 | -2,03% | 366,00 |
| 02.09.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -1,66% | 346,00 |
| 01.09.2025 | 30,00 | 30,50 | 30,00 | 30,10 | 0,33% | 848,00 |
| 29.08.2025 | 29,90 | 30,00 | 29,40 | 30,00 | 0,33% | 250,00 |
| 28.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 18,00 |
| 27.08.2025 | 30,10 | 30,10 | 29,40 | 29,90 | -1,64% | 226,00 |
| 26.08.2025 | 30,00 | 30,40 | 29,60 | 30,40 | 2,01% | 220,00 |
| 25.08.2025 | 29,70 | 30,50 | 29,40 | 29,80 | -1,65% | 1.718,00 |
| 22.08.2025 | 29,60 | 30,30 | 29,20 | 30,30 | 3,77% | 1.630,00 |
| 21.08.2025 | 29,70 | 29,70 | 29,20 | 29,20 | -2,99% | 1.990,00 |
| 20.08.2025 | 29,10 | 30,10 | 29,10 | 30,10 | 3,44% | 399,00 |
| 19.08.2025 | 29,50 | 29,50 | 29,10 | 29,10 | -0,68% | 1.194,00 |
| 18.08.2025 | 29,90 | 29,90 | 29,30 | 29,30 | 0,00% | 524,00 |