25,850€
-6,68%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,70 | 27,70 | 25,30 | 26,10 | -5,78% | 4.575,00 |
| 03.04.2025 | 27,80 | 28,00 | 27,20 | 27,70 | -2,81% | 1.862,00 |
| 02.04.2025 | 28,20 | 28,50 | 27,80 | 28,50 | 3,26% | 770,00 |
| 01.04.2025 | 28,50 | 28,50 | 27,50 | 27,60 | -4,50% | 2.199,00 |
| 31.03.2025 | 28,90 | 28,90 | 28,40 | 28,90 | 1,40% | 336,00 |
| 28.03.2025 | 28,30 | 29,30 | 28,30 | 28,50 | -0,70% | 1.099,00 |
| 27.03.2025 | 29,10 | 29,20 | 28,70 | 28,70 | 0,00% | 277,00 |
| 26.03.2025 | 28,90 | 28,90 | 28,30 | 28,70 | -0,69% | 299,00 |
| 25.03.2025 | 28,80 | 28,90 | 28,30 | 28,90 | -1,03% | 1.491,00 |
| 24.03.2025 | 29,20 | 29,20 | 28,70 | 29,20 | 1,04% | 155,00 |
| 21.03.2025 | 28,90 | 29,00 | 28,90 | 28,90 | -1,03% | 1.471,00 |
| 20.03.2025 | 29,50 | 29,50 | 28,50 | 29,20 | 0,00% | 1.890,00 |
| 19.03.2025 | 29,20 | 29,30 | 28,90 | 29,20 | -0,34% | 188,00 |
| 18.03.2025 | 28,90 | 29,40 | 28,60 | 29,30 | -0,34% | 1.657,00 |
| 17.03.2025 | 29,40 | 29,40 | 28,80 | 29,40 | 0,34% | 719,00 |
| 14.03.2025 | 28,90 | 30,10 | 28,50 | 29,30 | 1,03% | 2.081,00 |
| 13.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 500,00 |
| 12.03.2025 | 29,10 | 29,60 | 29,00 | 29,30 | 1,03% | 725,00 |
| 11.03.2025 | 29,10 | 29,10 | 28,90 | 29,00 | 0,35% | 770,00 |
| 10.03.2025 | 29,50 | 29,80 | 28,90 | 28,90 | -2,03% | 1.412,00 |
| 07.03.2025 | 29,50 | 29,90 | 29,40 | 29,50 | -1,34% | 763,00 |
| 06.03.2025 | 29,90 | 29,90 | 29,70 | 29,90 | -0,99% | 330,00 |
| 05.03.2025 | 30,00 | 30,20 | 29,80 | 30,20 | 2,03% | 782,00 |
| 04.03.2025 | 29,90 | 30,00 | 29,50 | 29,60 | -1,33% | 1.121,00 |
| 03.03.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | 617,00 |
| 28.02.2025 | 30,10 | 30,10 | 29,80 | 30,00 | -0,99% | 1.020,00 |
| 27.02.2025 | 30,20 | 30,30 | 29,60 | 30,30 | -0,66% | 925,00 |
| 26.02.2025 | 30,10 | 30,50 | 30,00 | 30,50 | 2,01% | 418,00 |
| 25.02.2025 | 30,00 | 30,20 | 29,90 | 29,90 | 1,01% | 1.841,00 |
| 24.02.2025 | 30,30 | 30,60 | 29,60 | 29,60 | 0,00% | 1.375,00 |
| 21.02.2025 | 29,60 | 30,30 | 29,60 | 29,60 | 0,00% | 875,00 |
| 20.02.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -2,63% | 411,00 |
| 19.02.2025 | 30,00 | 30,40 | 29,60 | 30,40 | 3,05% | 2.183,00 |
| 18.02.2025 | 29,90 | 30,10 | 29,50 | 29,50 | -2,96% | 939,00 |
| 17.02.2025 | 29,90 | 30,40 | 29,60 | 30,40 | 2,70% | 1.960,00 |
| 14.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 387,00 |
| 13.02.2025 | 29,80 | 30,10 | 29,60 | 29,60 | -2,63% | 1.372,00 |
| 12.02.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 1,33% | 985,00 |
| 11.02.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 4,90% | 100,00 |
| 10.02.2025 | 29,90 | 30,10 | 28,60 | 28,60 | -6,23% | 4.347,00 |
| 07.02.2025 | 31,10 | 31,10 | 29,70 | 30,50 | -0,33% | 534,00 |
| 06.02.2025 | 31,10 | 31,50 | 30,50 | 30,60 | -1,92% | 2.213,00 |
| 05.02.2025 | 29,10 | 31,70 | 29,10 | 31,20 | 6,85% | 1.218,00 |
| 04.02.2025 | 29,50 | 29,90 | 29,00 | 29,20 | 1,74% | 877,00 |
| 03.02.2025 | 29,20 | 29,70 | 28,70 | 28,70 | -2,38% | 1.296,00 |
| 31.01.2025 | 28,60 | 29,40 | 28,50 | 29,40 | 2,80% | 1.124,00 |
| 30.01.2025 | 28,10 | 28,70 | 28,10 | 28,60 | 0,70% | 710,00 |
| 29.01.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 1,07% | 122,00 |
| 28.01.2025 | 28,20 | 28,30 | 28,10 | 28,10 | -0,35% | 1.070,00 |
| 27.01.2025 | 28,10 | 28,20 | 28,10 | 28,20 | -1,05% | 600,00 |
| 24.01.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 1,42% | 330,00 |
| 23.01.2025 | 28,40 | 28,90 | 28,10 | 28,10 | 0,00% | 1.739,00 |
| 22.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,06% | 345,00 |
| 21.01.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 1.427,00 |
| 20.01.2025 | 28,40 | 28,50 | 28,00 | 28,00 | -1,41% | 2.283,00 |
| 17.01.2025 | 28,50 | 28,80 | 28,40 | 28,40 | -3,40% | 697,00 |
| 16.01.2025 | 28,50 | 29,40 | 28,50 | 29,40 | -1,01% | 116,00 |
| 15.01.2025 | 29,10 | 29,70 | 29,10 | 29,70 | 4,58% | 554,00 |
| 14.01.2025 | 29,00 | 29,10 | 28,40 | 28,40 | -1,05% | 695,00 |
| 13.01.2025 | 29,30 | 29,30 | 28,70 | 28,70 | -2,38% | 1.148,00 |
| 10.01.2025 | 29,40 | 29,90 | 29,30 | 29,40 | 0,68% | 976,00 |
| 09.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,34% | 20,00 |
| 08.01.2025 | 29,90 | 29,90 | 29,00 | 29,90 | -0,33% | 974,00 |
| 07.01.2025 | 29,50 | 30,00 | 29,40 | 30,00 | 2,74% | 419,00 |
| 06.01.2025 | 29,00 | 29,50 | 29,00 | 29,20 | 0,34% | 710,00 |
| 03.01.2025 | 29,00 | 29,40 | 28,60 | 29,10 | 1,39% | 950,00 |
| 02.01.2025 | 28,10 | 28,70 | 28,10 | 28,70 | 2,50% | 318,00 |
| 30.12.2024 | 28,50 | 28,50 | 28,00 | 28,00 | -0,71% | 2.578,00 |
| 27.12.2024 | 28,30 | 28,50 | 28,00 | 28,20 | 0,00% | 1.175,00 |
| 23.12.2024 | 28,20 | 28,90 | 28,20 | 28,20 | -2,42% | 1.024,00 |
| 20.12.2024 | 28,80 | 28,90 | 28,00 | 28,90 | 0,00% | 1.404,00 |
| 19.12.2024 | 28,00 | 28,90 | 28,00 | 28,90 | 3,58% | 835,00 |
| 18.12.2024 | 28,50 | 28,50 | 27,90 | 27,90 | -2,11% | 1.872,00 |
| 17.12.2024 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | 311,00 |
| 16.12.2024 | 29,20 | 29,20 | 28,70 | 28,70 | -1,71% | 328,00 |
| 13.12.2024 | 28,70 | 29,40 | 28,70 | 29,20 | -1,02% | 1.100,00 |
| 12.12.2024 | 28,70 | 29,50 | 28,70 | 29,50 | 0,34% | 1.062,00 |
| 11.12.2024 | 28,90 | 29,40 | 28,50 | 29,40 | 1,73% | 2.190,00 |
| 10.12.2024 | 29,00 | 29,00 | 28,60 | 28,90 | 1,05% | 382,00 |
| 09.12.2024 | 28,70 | 29,50 | 28,40 | 28,60 | -0,35% | 1.296,00 |
| 06.12.2024 | 28,30 | 28,80 | 28,10 | 28,70 | 1,06% | 2.287,00 |
| 05.12.2024 | 29,00 | 29,00 | 28,40 | 28,40 | 0,35% | 1.583,00 |
| 04.12.2024 | 28,60 | 28,60 | 28,20 | 28,30 | -2,41% | 196,00 |
| 03.12.2024 | 29,90 | 30,00 | 28,40 | 29,00 | -2,03% | 1.703,00 |
| 02.12.2024 | 29,10 | 29,90 | 28,50 | 29,60 | 1,02% | 513,00 |
| 29.11.2024 | 28,50 | 29,30 | 28,50 | 29,30 | 0,00% | 34,00 |
| 28.11.2024 | 28,50 | 29,30 | 28,20 | 29,30 | 0,69% | 1.042,00 |
| 27.11.2024 | 28,60 | 29,10 | 28,10 | 29,10 | 2,83% | 830,00 |
| 26.11.2024 | 28,90 | 28,90 | 28,30 | 28,30 | -2,08% | 318,00 |
| 25.11.2024 | 30,00 | 30,00 | 28,30 | 28,90 | -3,34% | 2.082,00 |
| 22.11.2024 | 30,20 | 30,20 | 29,70 | 29,90 | 1,70% | 406,00 |
| 21.11.2024 | 30,00 | 30,40 | 29,40 | 29,40 | -2,00% | 1.169,00 |
| 20.11.2024 | 29,80 | 30,30 | 29,70 | 30,00 | 1,01% | 881,00 |
| 19.11.2024 | 29,90 | 29,90 | 29,70 | 29,70 | 0,00% | 1.255,00 |
| 18.11.2024 | 29,80 | 29,80 | 29,20 | 29,70 | -2,62% | 925,00 |
| 15.11.2024 | 29,20 | 30,50 | 29,10 | 30,50 | 7,02% | 467,00 |
| 14.11.2024 | 28,70 | 29,10 | 28,40 | 28,50 | -3,06% | 943,00 |
| 13.11.2024 | 30,30 | 30,30 | 28,50 | 29,40 | 1,38% | 1.762,00 |
| 12.11.2024 | 29,50 | 30,00 | 28,90 | 29,00 | -1,69% | 894,00 |
| 11.11.2024 | 28,90 | 30,30 | 28,90 | 29,50 | -0,34% | 2.102,00 |