29,800€
-1,32%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 30,10 | 30,60 | 29,20 | 29,60 | -1,99% | 4.749,00 |
| 03.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 40,00 |
| 02.10.2024 | 30,20 | 30,60 | 30,00 | 30,60 | 0,99% | 685,00 |
| 01.10.2024 | 31,00 | 31,00 | 29,10 | 30,30 | -2,57% | 1.630,00 |
| 30.09.2024 | 29,70 | 31,30 | 29,70 | 31,10 | 7,24% | 2.540,00 |
| 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 | 0,00% | 1.087,00 |
| 20.09.2024 | 27,60 | 28,10 | 27,10 | 28,10 | 1,08% | 890,00 |
| 19.09.2024 | 28,30 | 28,30 | 26,90 | 27,80 | -2,11% | 2.313,00 |
| 18.09.2024 | 28,50 | 28,90 | 28,40 | 28,40 | -2,07% | 877,00 |
| 17.09.2024 | 28,70 | 29,00 | 28,40 | 29,00 | 0,69% | 1.007,00 |
| 16.09.2024 | 28,50 | 29,40 | 28,50 | 28,80 | -0,35% | 1.213,00 |
| 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 | 29,00 | 29,00 | 28,30 | 28,50 | 0,71% | 722,00 |
| 05.09.2024 | 29,10 | 29,10 | 28,30 | 28,30 | -2,41% | 722,00 |
| 04.09.2024 | 28,30 | 29,00 | 28,20 | 29,00 | 0,00% | 268,00 |
| 03.09.2024 | 28,80 | 29,00 | 28,40 | 29,00 | 3,57% | 671,00 |
| 02.09.2024 | 28,30 | 28,70 | 28,00 | 28,00 | -3,45% | 319,00 |
| 30.08.2024 | 29,00 | 29,00 | 28,30 | 29,00 | 2,47% | 614,00 |
| 29.08.2024 | 28,30 | 28,40 | 28,20 | 28,30 | -3,08% | 2.150,00 |
| 28.08.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 1,04% | 1.028,00 |
| 27.08.2024 | 28,60 | 28,90 | 28,20 | 28,90 | 0,00% | 1.254,00 |
| 26.08.2024 | 30,00 | 30,00 | 28,40 | 28,90 | -3,99% | 3.245,00 |
| 23.08.2024 | 29,90 | 30,10 | 29,60 | 30,10 | 2,03% | 26,00 |
| 22.08.2024 | 29,80 | 29,80 | 29,30 | 29,50 | -1,01% | 290,00 |
| 21.08.2024 | 30,20 | 30,40 | 29,80 | 29,80 | -1,97% | 676,00 |
| 20.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 12,00 |
| 19.08.2024 | 29,20 | 31,00 | 29,20 | 31,00 | 6,90% | 840,00 |
| 16.08.2024 | 30,40 | 30,40 | 28,30 | 29,00 | -3,97% | 1.417,00 |
| 15.08.2024 | 31,00 | 31,00 | 30,20 | 30,20 | 0,00% | 605,00 |
| 14.08.2024 | 30,50 | 30,50 | 30,20 | 30,20 | -1,95% | 400,00 |
| 13.08.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 755,00 |
| 12.08.2024 | 30,70 | 30,70 | 29,70 | 30,20 | 0,00% | 569,00 |
| 09.08.2024 | 29,90 | 30,20 | 29,90 | 30,20 | 0,00% | 167,00 |
| 08.08.2024 | 29,70 | 30,80 | 29,70 | 30,20 | 0,67% | 543,00 |
| 07.08.2024 | 31,80 | 31,80 | 29,70 | 30,00 | -3,23% | 1.305,00 |
| 06.08.2024 | 29,40 | 31,00 | 28,50 | 31,00 | 7,64% | 2.058,00 |
| 05.08.2024 | 29,80 | 29,80 | 26,60 | 28,80 | -5,26% | 3.931,00 |
| 02.08.2024 | 31,30 | 31,30 | 29,70 | 30,40 | -3,18% | 2.820,00 |
| 01.08.2024 | 31,40 | 32,10 | 31,40 | 31,40 | -1,88% | 326,00 |
| 31.07.2024 | 32,10 | 32,10 | 31,30 | 32,00 | -1,23% | 1.388,00 |
| 30.07.2024 | 32,70 | 32,70 | 32,40 | 32,40 | -1,52% | 350,00 |
| 29.07.2024 | 33,30 | 33,30 | 32,70 | 32,90 | 2,49% | 446,00 |
| 26.07.2024 | 32,60 | 32,60 | 32,10 | 32,10 | -1,53% | 54,00 |
| 25.07.2024 | 32,00 | 33,40 | 31,40 | 32,60 | 1,24% | 1.865,00 |
| 24.07.2024 | 32,50 | 32,80 | 32,00 | 32,20 | -0,92% | 306,00 |
| 23.07.2024 | 33,40 | 33,40 | 32,50 | 32,50 | -1,81% | 1.428,00 |
| 22.07.2024 | 33,20 | 33,30 | 33,10 | 33,10 | -0,90% | 831,00 |
| 19.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 50,00 |
| 18.07.2024 | 33,10 | 33,60 | 33,10 | 33,50 | 1,21% | 220,00 |
| 17.07.2024 | 33,90 | 33,90 | 33,10 | 33,10 | 0,00% | 208,00 |
| 16.07.2024 | 33,20 | 33,70 | 33,10 | 33,10 | -1,78% | 310,00 |
| 15.07.2024 | 33,90 | 34,10 | 33,20 | 33,70 | -0,30% | 813,00 |
| 12.07.2024 | 34,60 | 34,60 | 33,80 | 33,80 | -2,31% | 255,00 |
| 11.07.2024 | 34,70 | 35,00 | 33,90 | 34,60 | -0,29% | 1.073,00 |
| 10.07.2024 | 34,30 | 34,80 | 33,90 | 34,70 | 0,87% | 436,00 |
| 09.07.2024 | 35,50 | 35,50 | 34,00 | 34,40 | -3,10% | 2.261,00 |
| 08.07.2024 | 33,90 | 35,60 | 32,60 | 35,50 | -4,05% | 3.001,00 |
| 05.07.2024 | 36,20 | 37,40 | 36,20 | 37,00 | 2,49% | 868,00 |
| 04.07.2024 | 37,50 | 37,50 | 36,10 | 36,10 | -2,96% | 824,00 |
| 03.07.2024 | 36,90 | 37,50 | 36,90 | 37,20 | 1,09% | 1.312,00 |
| 02.07.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -1,87% | 765,00 |
| 01.07.2024 | 37,40 | 38,70 | 36,80 | 37,50 | 1,63% | 2.090,00 |
| 28.06.2024 | 37,30 | 37,40 | 36,60 | 36,90 | -1,60% | 685,00 |
| 27.06.2024 | 37,20 | 37,50 | 36,70 | 37,50 | 2,74% | 550,00 |
| 26.06.2024 | 37,40 | 37,40 | 36,20 | 36,50 | -2,41% | 1.897,00 |
| 25.06.2024 | 37,40 | 37,40 | 36,70 | 37,40 | 0,00% | 1.676,00 |
| 24.06.2024 | 37,00 | 37,40 | 36,90 | 37,40 | 2,47% | 2.088,00 |
| 21.06.2024 | 35,20 | 37,90 | 35,20 | 36,50 | 3,69% | 4.057,00 |
| 20.06.2024 | 35,00 | 35,20 | 34,00 | 35,20 | 3,53% | 791,00 |
| 19.06.2024 | 34,80 | 35,20 | 34,00 | 34,00 | -2,30% | 869,00 |
| 18.06.2024 | 34,10 | 35,00 | 33,80 | 34,80 | 3,57% | 1.103,00 |
| 17.06.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -0,88% | 1.143,00 |
| 14.06.2024 | 34,20 | 34,30 | 33,10 | 33,90 | -2,02% | 1.030,00 |
| 13.06.2024 | 35,40 | 35,60 | 34,30 | 34,60 | -1,42% | 896,00 |
| 12.06.2024 | 34,60 | 35,10 | 34,60 | 35,10 | 0,57% | 525,00 |
| 11.06.2024 | 34,90 | 35,10 | 34,40 | 34,90 | 0,29% | 875,00 |
| 10.06.2024 | 34,70 | 35,20 | 34,70 | 34,80 | -1,42% | 1.139,00 |
| 07.06.2024 | 34,90 | 35,30 | 34,40 | 35,30 | 2,02% | 1.111,00 |
| 06.06.2024 | 34,60 | 35,10 | 34,60 | 34,60 | -1,14% | 477,00 |
| 05.06.2024 | 34,90 | 35,30 | 34,90 | 35,00 | 1,16% | 190,00 |
| 04.06.2024 | 34,90 | 34,90 | 34,60 | 34,60 | 0,58% | 51,00 |
| 03.06.2024 | 35,30 | 35,30 | 34,40 | 34,40 | -2,27% | 1.149,00 |
| 31.05.2024 | 35,50 | 35,50 | 35,00 | 35,20 | 0,28% | 1.170,00 |
| 30.05.2024 | 34,70 | 35,90 | 34,70 | 35,10 | 0,57% | 1.919,00 |
| 29.05.2024 | 33,90 | 36,80 | 33,90 | 34,90 | 1,75% | 1.562,00 |
| 28.05.2024 | 34,20 | 34,30 | 33,60 | 34,30 | 1,18% | 1.707,00 |
| 27.05.2024 | 33,50 | 33,90 | 33,30 | 33,90 | 1,50% | 2.742,00 |
| 24.05.2024 | 32,30 | 33,70 | 31,80 | 33,40 | 5,70% | 2.066,00 |
| 23.05.2024 | 31,90 | 31,90 | 31,30 | 31,60 | 0,00% | 536,00 |
| 22.05.2024 | 33,20 | 33,20 | 31,20 | 31,60 | -5,95% | 363,00 |
| 21.05.2024 | 33,20 | 33,60 | 33,10 | 33,60 | 2,13% | 957,00 |
| 20.05.2024 | 32,60 | 32,90 | 32,60 | 32,90 | 2,17% | 326,00 |