27,100€
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 27,00 | 27,60 | 27,00 | 27,20 | 0,37% | 1.244,00 |
| 23.07.2026 | 27,30 | 27,30 | 27,10 | 27,10 | 0,37% | 265,00 |
| 22.07.2026 | 27,20 | 27,50 | 26,70 | 27,00 | -0,37% | 441,00 |
| 21.07.2026 | 26,70 | 27,20 | 26,70 | 27,10 | 1,88% | 760,00 |
| 20.07.2026 | 26,50 | 26,70 | 26,50 | 26,60 | -1,12% | 1.533,00 |
| 17.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 16.07.2026 | 26,60 | 26,90 | 26,50 | 26,90 | 0,37% | 37,00 |
| 15.07.2026 | 27,20 | 27,20 | 26,60 | 26,80 | -0,37% | 883,00 |
| 14.07.2026 | 27,20 | 27,20 | 26,90 | 26,90 | -1,82% | 562,00 |
| 13.07.2026 | 27,70 | 27,70 | 27,30 | 27,40 | -1,08% | 827,00 |
| 10.07.2026 | 28,00 | 28,40 | 27,70 | 27,70 | -2,12% | 983,00 |
| 09.07.2026 | 28,10 | 28,30 | 28,10 | 28,30 | -0,35% | 29,00 |
| 08.07.2026 | 29,00 | 29,00 | 28,30 | 28,40 | -1,05% | 62,00 |
| 07.07.2026 | 28,90 | 29,10 | 28,30 | 28,70 | 0,70% | 1.491,00 |
| 06.07.2026 | 28,50 | 28,50 | 28,40 | 28,50 | -1,38% | 395,00 |
| 03.07.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,70% | - |
| 02.07.2026 | 29,00 | 29,40 | 27,60 | 29,40 | 2,08% | 1.305,00 |
| 01.07.2026 | 29,10 | 29,10 | 28,40 | 28,80 | -0,69% | 249,00 |
| 30.06.2026 | 27,90 | 29,00 | 27,90 | 29,00 | 5,07% | 2.429,00 |
| 29.06.2026 | 28,40 | 28,40 | 27,40 | 27,60 | -2,13% | 851,00 |
| 26.06.2026 | 27,50 | 28,20 | 27,40 | 28,20 | 2,17% | 432,00 |
| 25.06.2026 | 28,50 | 28,50 | 26,80 | 27,60 | -2,47% | 2.337,00 |
| 24.06.2026 | 28,60 | 28,70 | 27,90 | 28,30 | -2,41% | 2.613,00 |
| 23.06.2026 | 29,00 | 29,00 | 28,50 | 29,00 | 0,00% | 3.472,00 |
| 22.06.2026 | 29,00 | 30,10 | 28,50 | 29,00 | -8,23% | 2.939,00 |
| 19.06.2026 | 31,00 | 31,90 | 30,90 | 31,60 | 1,28% | 779,00 |
| 18.06.2026 | 30,90 | 31,20 | 30,90 | 31,20 | -0,32% | 1.066,00 |
| 17.06.2026 | 31,00 | 32,00 | 30,50 | 31,30 | -0,32% | 3.713,00 |
| 16.06.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -1,57% | 399,00 |
| 15.06.2026 | 31,60 | 32,00 | 30,90 | 31,90 | 2,24% | 4.667,00 |
| 12.06.2026 | 31,50 | 31,50 | 31,20 | 31,20 | -0,64% | 292,00 |
| 11.06.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -0,32% | 1.154,00 |
| 10.06.2026 | 31,30 | 31,80 | 31,30 | 31,50 | -0,63% | 181,00 |
| 09.06.2026 | 31,00 | 31,90 | 31,00 | 31,70 | 1,28% | 2.360,00 |
| 08.06.2026 | 32,60 | 32,60 | 30,70 | 31,30 | -3,10% | 5.228,00 |
| 05.06.2026 | 30,80 | 32,30 | 30,80 | 32,30 | 5,21% | 3.540,00 |
| 04.06.2026 | 31,10 | 31,80 | 30,70 | 30,70 | 0,66% | 3.146,00 |
| 03.06.2026 | 30,30 | 31,40 | 30,10 | 30,50 | -0,33% | 8.517,00 |
| 02.06.2026 | 30,10 | 31,00 | 30,10 | 30,60 | 2,00% | 3.240,00 |
| 01.06.2026 | 31,00 | 31,00 | 30,00 | 30,00 | -3,54% | 2.599,00 |
| 29.05.2026 | 30,80 | 31,20 | 30,80 | 31,10 | 2,30% | 1.147,00 |
| 28.05.2026 | 30,70 | 30,70 | 30,00 | 30,40 | 0,00% | 1.810,00 |
| 27.05.2026 | 29,70 | 30,70 | 29,70 | 30,40 | 0,66% | 3.460,00 |
| 26.05.2026 | 31,00 | 31,40 | 29,90 | 30,20 | -1,63% | 8.865,00 |
| 25.05.2026 | 31,10 | 31,10 | 30,40 | 30,70 | 0,66% | 2.777,00 |
| 22.05.2026 | 29,70 | 31,00 | 29,70 | 30,50 | 2,69% | 3.875,00 |
| 21.05.2026 | 27,90 | 29,80 | 27,90 | 29,70 | 6,83% | 4.159,00 |
| 20.05.2026 | 27,90 | 28,00 | 27,80 | 27,80 | 0,00% | 10.140,00 |
| 19.05.2026 | 27,90 | 27,90 | 27,80 | 27,80 | 0,00% | 1.609,00 |
| 18.05.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 3.565,00 |
| 15.05.2026 | 27,80 | 27,90 | 27,60 | 27,80 | -0,36% | 1.168,00 |
| 14.05.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 0,36% | 6.665,00 |
| 13.05.2026 | 27,70 | 27,90 | 27,70 | 27,80 | 0,00% | 995,00 |
| 12.05.2026 | 27,90 | 27,90 | 27,70 | 27,80 | 0,00% | 2.994,00 |
| 11.05.2026 | 27,60 | 27,90 | 27,60 | 27,80 | 0,00% | 3.702,00 |
| 08.05.2026 | 27,50 | 27,90 | 27,50 | 27,80 | 0,72% | 13.821,00 |
| 07.05.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | 4.361,00 |
| 06.05.2026 | 27,40 | 27,60 | 27,40 | 27,50 | 0,00% | 1.846,00 |
| 05.05.2026 | 27,50 | 27,60 | 27,30 | 27,50 | -0,36% | 5.459,00 |
| 04.05.2026 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 3.269,00 |
| 30.04.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,36% | 1.346,00 |
| 29.04.2026 | 27,60 | 27,60 | 27,50 | 27,50 | 0,00% | 1.464,00 |
| 28.04.2026 | 27,50 | 27,60 | 27,40 | 27,50 | 0,36% | 5.076,00 |
| 27.04.2026 | 27,60 | 27,60 | 27,30 | 27,40 | -0,72% | 9.565,00 |
| 24.04.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | 3.465,00 |
| 23.04.2026 | 27,50 | 27,60 | 27,40 | 27,50 | 0,00% | 12.174,00 |
| 22.04.2026 | 27,20 | 27,60 | 27,20 | 27,50 | 1,48% | 22.196,00 |
| 21.04.2026 | 27,00 | 27,20 | 27,00 | 27,10 | 0,00% | 6.211,00 |
| 20.04.2026 | 27,00 | 27,20 | 27,00 | 27,10 | 0,00% | 3.009,00 |
| 17.04.2026 | 27,20 | 27,30 | 27,00 | 27,10 | 0,00% | 9.908,00 |
| 16.04.2026 | 27,00 | 27,50 | 26,90 | 27,10 | 1,12% | 33.832,00 |
| 15.04.2026 | 26,90 | 27,00 | 26,80 | 26,80 | 0,00% | 6.806,00 |
| 14.04.2026 | 27,00 | 27,40 | 26,40 | 26,80 | 0,00% | 3.817,00 |
| 13.04.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 124,00 |
| 10.04.2026 | 26,70 | 27,00 | 26,70 | 26,80 | 1,13% | 3.435,00 |
| 09.04.2026 | 26,10 | 26,60 | 26,10 | 26,50 | 0,38% | 648,00 |
| 08.04.2026 | 27,00 | 27,00 | 26,10 | 26,40 | -0,75% | 988,00 |
| 07.04.2026 | 26,60 | 26,90 | 26,40 | 26,60 | -0,75% | 701,00 |
| 02.04.2026 | 26,90 | 27,00 | 26,50 | 26,80 | 0,00% | 1.740,00 |
| 01.04.2026 | 27,30 | 27,30 | 26,80 | 26,80 | 0,00% | 494,00 |
| 31.03.2026 | 26,70 | 26,90 | 26,50 | 26,80 | 1,52% | 2.382,00 |
| 30.03.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 2,33% | 541,00 |
| 27.03.2026 | 26,00 | 26,00 | 25,50 | 25,80 | -1,90% | 1.333,00 |
| 26.03.2026 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | 1.559,00 |
| 25.03.2026 | 26,10 | 26,30 | 26,00 | 26,30 | 1,15% | 388,00 |
| 24.03.2026 | 26,00 | 26,20 | 26,00 | 26,00 | -1,89% | 937,00 |
| 23.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | 1.013,00 |
| 20.03.2026 | 26,30 | 26,50 | 26,20 | 26,40 | -0,38% | 342,00 |
| 19.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | 100,00 |
| 18.03.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | 98,00 |
| 17.03.2026 | 26,10 | 26,30 | 26,10 | 26,30 | -0,38% | 51,00 |
| 16.03.2026 | 26,70 | 26,70 | 26,20 | 26,40 | -0,75% | 150,00 |
| 13.03.2026 | 26,30 | 26,60 | 26,30 | 26,60 | 0,38% | 288,00 |
| 12.03.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 0,76% | 60,00 |
| 11.03.2026 | 26,40 | 26,50 | 26,10 | 26,30 | -1,13% | 3.740,00 |
| 10.03.2026 | 27,00 | 27,00 | 26,50 | 26,60 | 0,00% | 1.729,00 |
| 09.03.2026 | 26,90 | 26,90 | 26,40 | 26,60 | -0,75% | 87,00 |
| 06.03.2026 | 26,90 | 27,00 | 26,60 | 26,80 | 0,37% | 2.021,00 |
| 05.03.2026 | 26,60 | 26,70 | 26,60 | 26,70 | -0,37% | 813,00 |
| 04.03.2026 | 26,10 | 27,00 | 26,10 | 26,80 | 1,52% | 1.108,00 |