26,850€
0,56%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,90 | 27,00 | 26,70 | 26,70 | 0,00% | 235,00 |
| 15.10.2025 | 27,00 | 27,10 | 26,70 | 26,70 | 0,00% | 143,00 |
| 14.10.2025 | 26,90 | 27,40 | 26,60 | 26,70 | -1,48% | 1.333,00 |
| 13.10.2025 | 26,60 | 27,10 | 26,60 | 27,10 | 0,00% | 605,00 |
| 10.10.2025 | 27,00 | 27,10 | 26,50 | 27,10 | 0,00% | 1.427,00 |
| 09.10.2025 | 26,60 | 27,10 | 26,30 | 27,10 | 2,26% | 676,00 |
| 08.10.2025 | 27,20 | 27,20 | 26,30 | 26,50 | -1,12% | 4.023,00 |
| 07.10.2025 | 26,80 | 27,60 | 26,30 | 26,80 | -1,11% | 610,00 |
| 06.10.2025 | 26,70 | 27,10 | 26,50 | 27,10 | 1,50% | 888,00 |
| 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 | -7,48% | 3.504,00 |
| 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 |
| 15.08.2025 | 29,70 | 29,90 | 29,30 | 29,30 | -1,01% | 189,00 |
| 14.08.2025 | 29,70 | 29,70 | 29,30 | 29,60 | -0,34% | 312,00 |
| 13.08.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | 23,00 |
| 12.08.2025 | 29,90 | 29,90 | 29,20 | 29,50 | 0,34% | 432,00 |
| 11.08.2025 | 29,00 | 29,40 | 29,00 | 29,40 | -0,68% | 329,00 |
| 08.08.2025 | 29,40 | 29,60 | 28,80 | 29,60 | -0,34% | 1.676,00 |
| 07.08.2025 | 29,30 | 29,80 | 28,70 | 29,70 | 2,06% | 902,00 |
| 06.08.2025 | 30,00 | 30,00 | 28,30 | 29,10 | -2,35% | 3.668,00 |
| 05.08.2025 | 28,80 | 30,20 | 28,80 | 29,80 | -0,33% | 1.350,00 |
| 04.08.2025 | 29,60 | 30,00 | 29,40 | 29,90 | 3,10% | 1.038,00 |
| 01.08.2025 | 30,50 | 30,50 | 26,90 | 29,00 | -4,92% | 4.272,00 |
| 31.07.2025 | 30,60 | 30,60 | 30,10 | 30,50 | -0,65% | 549,00 |
| 30.07.2025 | 30,10 | 30,70 | 30,10 | 30,70 | 2,68% | 269,00 |
| 29.07.2025 | 30,30 | 30,70 | 29,90 | 29,90 | -1,32% | 766,00 |
| 28.07.2025 | 30,60 | 30,90 | 30,20 | 30,30 | 1,00% | 1.659,00 |
| 25.07.2025 | 30,50 | 30,50 | 30,00 | 30,00 | -1,64% | 811,00 |
| 24.07.2025 | 30,80 | 30,80 | 30,10 | 30,50 | -1,29% | 2.062,00 |
| 23.07.2025 | 30,90 | 31,60 | 30,20 | 30,90 | 1,31% | 622,00 |
| 22.07.2025 | 30,50 | 30,60 | 30,30 | 30,50 | 0,00% | 1.876,00 |
| 21.07.2025 | 31,50 | 31,50 | 30,40 | 30,50 | -2,24% | 1.548,00 |
| 18.07.2025 | 30,90 | 31,50 | 30,40 | 31,20 | 0,97% | 3.411,00 |
| 17.07.2025 | 32,90 | 32,90 | 30,00 | 30,90 | -6,08% | 7.242,00 |
| 16.07.2025 | 32,20 | 32,90 | 32,10 | 32,90 | -1,20% | 4.217,00 |
| 15.07.2025 | 34,00 | 34,00 | 33,20 | 33,30 | -2,06% | 2.051,00 |
| 14.07.2025 | 33,40 | 34,00 | 32,10 | 34,00 | -2,58% | 2.664,00 |
| 11.07.2025 | 34,60 | 35,30 | 34,50 | 34,90 | 1,45% | 3.745,00 |
| 10.07.2025 | 34,90 | 34,90 | 34,40 | 34,40 | -1,71% | 10.443,00 |
| 09.07.2025 | 35,30 | 35,30 | 34,40 | 35,00 | 0,29% | 5.600,00 |
| 08.07.2025 | 35,00 | 35,50 | 34,70 | 34,90 | 0,29% | 4.364,00 |
| 07.07.2025 | 34,40 | 35,10 | 34,30 | 34,80 | 3,57% | 8.126,00 |
| 04.07.2025 | 34,20 | 34,60 | 33,60 | 33,60 | -2,61% | 2.728,00 |
| 03.07.2025 | 33,80 | 34,50 | 33,60 | 34,50 | 2,37% | 8.894,00 |
| 02.07.2025 | 32,50 | 33,80 | 32,50 | 33,70 | 3,69% | 4.351,00 |
| 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 |