28,850€
1,58%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,30 | 29,15 | 28,10 | 28,50 | 0,35% | 548,00 |
| 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 |
| 08.11.2024 | 30,40 | 30,40 | 29,00 | 29,60 | -1,00% | 688,00 |
| 07.11.2024 | 31,00 | 31,00 | 29,90 | 29,90 | -1,64% | 419,00 |
| 06.11.2024 | 30,80 | 31,50 | 30,40 | 30,40 | -2,88% | 715,00 |
| 05.11.2024 | 31,60 | 32,30 | 31,20 | 31,30 | -2,19% | 415,00 |
| 04.11.2024 | 32,10 | 32,10 | 31,60 | 32,00 | 1,27% | 350,00 |
| 01.11.2024 | 31,90 | 32,20 | 31,60 | 31,60 | -1,86% | 194,00 |
| 31.10.2024 | 32,30 | 32,30 | 31,70 | 32,20 | 0,31% | 638,00 |
| 30.10.2024 | 32,10 | 32,40 | 32,10 | 32,10 | -2,13% | 410,00 |
| 29.10.2024 | 32,40 | 32,80 | 32,00 | 32,80 | 2,50% | 944,00 |
| 28.10.2024 | 32,20 | 32,30 | 32,00 | 32,00 | -0,62% | 361,00 |
| 25.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 130,00 |
| 24.10.2024 | 33,00 | 33,00 | 32,10 | 32,10 | 0,31% | 126,00 |
| 23.10.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -2,14% | 719,00 |
| 22.10.2024 | 32,40 | 32,80 | 32,30 | 32,70 | 0,62% | 784,00 |
| 21.10.2024 | 32,10 | 33,50 | 32,10 | 32,50 | 0,00% | 1.311,00 |
| 18.10.2024 | 32,80 | 32,90 | 32,50 | 32,50 | 0,62% | 725,00 |
| 17.10.2024 | 32,50 | 32,50 | 32,20 | 32,30 | -0,92% | 329,00 |
| 16.10.2024 | 32,00 | 32,60 | 31,80 | 32,60 | 1,24% | 650,00 |
| 15.10.2024 | 32,10 | 32,70 | 32,10 | 32,20 | 1,58% | 834,00 |
| 14.10.2024 | 32,00 | 32,20 | 31,40 | 31,70 | -0,63% | 945,00 |
| 11.10.2024 | 31,40 | 32,20 | 31,40 | 31,90 | 1,27% | 939,00 |
| 10.10.2024 | 30,40 | 31,50 | 29,90 | 31,50 | 4,30% | 916,00 |
| 09.10.2024 | 29,50 | 30,20 | 29,20 | 30,20 | 1,00% | 306,00 |
| 08.10.2024 | 29,90 | 30,00 | 29,90 | 29,90 | 2,75% | 212,00 |
| 07.10.2024 | 29,40 | 29,60 | 28,70 | 29,10 | -1,69% | 937,00 |
| 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 |