32,500€
1,88%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 31,90 | 32,60 | 31,80 | 32,50 | 1,88% | 2.557,00 |
| 30.06.2025 | 31,60 | 31,90 | 31,40 | 31,90 | 1,27% | 2.401,00 |
| 27.06.2025 | 31,60 | 31,70 | 31,20 | 31,50 | 0,00% | 1.389,00 |
| 26.06.2025 | 31,30 | 31,60 | 31,20 | 31,50 | 0,64% | 1.357,00 |
| 25.06.2025 | 31,30 | 31,40 | 31,00 | 31,30 | 0,00% | 1.056,00 |
| 24.06.2025 | 31,50 | 31,60 | 30,90 | 31,30 | -0,32% | 4.315,00 |
| 23.06.2025 | 30,50 | 31,50 | 29,90 | 31,40 | 5,37% | 5.269,00 |
| 20.06.2025 | 29,80 | 30,00 | 29,60 | 29,80 | -0,33% | 2.250,00 |
| 19.06.2025 | 29,90 | 29,90 | 29,50 | 29,90 | 1,70% | 1.053,00 |
| 18.06.2025 | 29,90 | 30,00 | 29,40 | 29,40 | 0,34% | 923,00 |
| 17.06.2025 | 29,00 | 30,00 | 29,00 | 29,30 | -1,01% | 425,00 |
| 16.06.2025 | 29,80 | 29,80 | 28,80 | 29,60 | 1,37% | 2.357,00 |
| 13.06.2025 | 29,90 | 29,90 | 29,20 | 29,20 | -2,01% | 444,00 |
| 12.06.2025 | 29,40 | 30,30 | 29,40 | 29,80 | 0,00% | 1.165,00 |
| 11.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 815,00 |
| 10.06.2025 | 29,40 | 29,70 | 29,40 | 29,40 | -0,68% | 1.667,00 |
| 09.06.2025 | 30,20 | 30,20 | 29,50 | 29,60 | -2,63% | 1.486,00 |
| 06.06.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 1,00% | 2.345,00 |
| 05.06.2025 | 30,00 | 30,10 | 29,50 | 30,10 | 0,00% | 5.381,00 |
| 04.06.2025 | 30,20 | 30,80 | 30,00 | 30,10 | -0,33% | 6.593,00 |
| 03.06.2025 | 31,30 | 32,00 | 30,20 | 30,20 | -5,33% | 1.098,00 |
| 02.06.2025 | 31,50 | 32,10 | 30,50 | 31,90 | 1,27% | 1.652,00 |
| 30.05.2025 | 31,40 | 31,50 | 31,00 | 31,50 | 0,96% | 1.451,00 |
| 29.05.2025 | 31,30 | 31,30 | 31,20 | 31,20 | 0,97% | 60,00 |
| 28.05.2025 | 32,30 | 32,30 | 30,10 | 30,90 | -4,33% | 2.417,00 |
| 27.05.2025 | 31,70 | 32,30 | 31,70 | 32,30 | 3,53% | 1.348,00 |
| 26.05.2025 | 30,70 | 31,40 | 30,60 | 31,20 | 2,30% | 1.800,00 |
| 23.05.2025 | 31,10 | 31,10 | 30,50 | 30,50 | -1,93% | 2.110,00 |
| 22.05.2025 | 31,30 | 31,30 | 30,70 | 31,10 | -0,64% | 735,00 |
| 21.05.2025 | 30,60 | 31,30 | 30,60 | 31,30 | 2,29% | 539,00 |
| 20.05.2025 | 31,20 | 31,20 | 30,50 | 30,60 | -1,61% | 821,00 |
| 19.05.2025 | 31,10 | 31,30 | 30,80 | 31,10 | 1,97% | 1.613,00 |
| 16.05.2025 | 30,30 | 31,30 | 30,30 | 30,50 | -0,33% | 2.239,00 |
| 15.05.2025 | 30,60 | 30,60 | 30,50 | 30,60 | -0,33% | 131,00 |
| 14.05.2025 | 30,10 | 30,70 | 30,10 | 30,70 | 2,68% | 851,00 |
| 13.05.2025 | 30,10 | 30,30 | 29,90 | 29,90 | -1,32% | 514,00 |
| 12.05.2025 | 30,40 | 30,70 | 30,30 | 30,30 | -1,94% | 1.113,00 |
| 09.05.2025 | 31,20 | 31,20 | 30,40 | 30,90 | -1,28% | 796,00 |
| 08.05.2025 | 30,60 | 31,30 | 30,30 | 31,30 | 2,62% | 2.074,00 |
| 07.05.2025 | 30,80 | 31,70 | 29,90 | 30,50 | -3,48% | 2.334,00 |
| 06.05.2025 | 29,70 | 31,60 | 29,70 | 31,60 | 6,04% | 3.572,00 |
| 05.05.2025 | 29,50 | 29,80 | 29,20 | 29,80 | 0,68% | 1.421,00 |
| 02.05.2025 | 29,40 | 29,60 | 29,10 | 29,60 | 1,72% | 1.029,00 |
| 30.04.2025 | 28,80 | 29,20 | 28,80 | 29,10 | -0,34% | 654,00 |
| 29.04.2025 | 29,20 | 29,20 | 29,00 | 29,20 | -0,34% | 252,00 |
| 28.04.2025 | 28,60 | 29,30 | 28,60 | 29,30 | 2,45% | 1.842,00 |
| 25.04.2025 | 28,60 | 29,20 | 28,60 | 28,60 | -1,38% | 468,00 |
| 24.04.2025 | 29,20 | 29,20 | 28,90 | 29,00 | -0,68% | 1.049,00 |
| 23.04.2025 | 29,20 | 29,20 | 28,50 | 29,20 | -0,34% | 774,00 |
| 22.04.2025 | 28,80 | 29,40 | 28,50 | 29,30 | 1,38% | 1.669,00 |
| 17.04.2025 | 29,00 | 29,00 | 28,30 | 28,90 | 0,35% | 3.423,00 |
| 16.04.2025 | 27,90 | 29,40 | 27,90 | 28,80 | 3,97% | 1.197,00 |
| 15.04.2025 | 27,80 | 28,20 | 27,70 | 27,70 | 2,21% | 482,00 |
| 14.04.2025 | 27,00 | 28,50 | 27,00 | 27,10 | 0,37% | 2.285,00 |
| 11.04.2025 | 26,60 | 27,40 | 26,20 | 27,00 | -3,91% | 776,00 |
| 10.04.2025 | 27,00 | 28,40 | 27,00 | 28,10 | 2,18% | 1.664,00 |
| 09.04.2025 | 27,00 | 27,50 | 25,70 | 27,50 | 5,36% | 842,00 |
| 08.04.2025 | 25,90 | 26,80 | 25,60 | 26,10 | -6,12% | 1.288,00 |
| 07.04.2025 | 25,40 | 27,80 | 25,20 | 27,80 | 6,51% | 2.616,00 |
| 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 |