30,100€
3,08%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |