28,100€
1,81%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 27,40 | 28,10 | 27,40 | 28,10 | 1,44% | 2.885,00 |
| 25.06.2026 | 28,00 | 28,40 | 26,90 | 27,70 | 0,73% | 3.706,00 |
| 24.06.2026 | 29,20 | 29,20 | 27,50 | 27,50 | -4,51% | 1.675,00 |
| 23.06.2026 | 28,30 | 29,20 | 28,30 | 28,80 | 1,41% | 632,00 |
| 22.06.2026 | 28,90 | 29,50 | 27,60 | 28,40 | -7,49% | 4.124,00 |
| 19.06.2026 | 31,20 | 31,50 | 30,70 | 30,70 | -0,32% | 3.631,00 |
| 18.06.2026 | 30,80 | 31,20 | 30,70 | 30,80 | -1,91% | 446,00 |
| 17.06.2026 | 30,80 | 31,50 | 30,10 | 31,40 | 0,32% | 2.354,00 |
| 16.06.2026 | 31,90 | 31,90 | 30,50 | 31,30 | 1,62% | 2.248,00 |
| 15.06.2026 | 31,50 | 31,90 | 30,80 | 30,80 | -1,91% | 2.640,00 |
| 12.06.2026 | 31,50 | 31,60 | 31,40 | 31,40 | 0,00% | 523,00 |
| 11.06.2026 | 31,40 | 31,90 | 31,40 | 31,40 | 0,32% | 705,00 |
| 10.06.2026 | 31,80 | 31,80 | 31,20 | 31,30 | -1,57% | 2.564,00 |
| 09.06.2026 | 31,70 | 31,80 | 31,00 | 31,80 | 3,25% | 3.145,00 |
| 08.06.2026 | 31,40 | 32,60 | 30,80 | 30,80 | -1,91% | 2.140,00 |
| 05.06.2026 | 30,70 | 32,10 | 30,50 | 31,40 | 1,95% | 2.609,00 |
| 04.06.2026 | 30,50 | 31,60 | 30,50 | 30,80 | 0,33% | 1.075,00 |
| 03.06.2026 | 30,90 | 31,10 | 30,20 | 30,70 | 1,66% | 2.037,00 |
| 02.06.2026 | 30,20 | 30,90 | 30,20 | 30,20 | 0,00% | 1.490,00 |
| 01.06.2026 | 30,90 | 30,90 | 30,10 | 30,20 | -2,58% | 2.278,00 |
| 29.05.2026 | 30,10 | 31,20 | 30,10 | 31,00 | 3,33% | 1.994,00 |
| 28.05.2026 | 30,70 | 30,70 | 30,00 | 30,00 | -2,28% | 246,00 |
| 27.05.2026 | 30,40 | 30,80 | 29,80 | 30,70 | 1,99% | 1.241,00 |
| 26.05.2026 | 31,30 | 31,50 | 29,10 | 30,10 | -2,90% | 2.594,00 |
| 25.05.2026 | 30,60 | 31,10 | 30,60 | 31,00 | 1,97% | 640,00 |
| 22.05.2026 | 29,70 | 31,10 | 29,50 | 30,40 | 3,05% | 3.204,00 |
| 21.05.2026 | 28,10 | 29,90 | 27,90 | 29,50 | 4,98% | 3.265,00 |
| 20.05.2026 | 28,00 | 28,10 | 27,80 | 28,10 | 0,36% | 3.719,00 |
| 19.05.2026 | 27,90 | 28,00 | 27,60 | 28,00 | 0,00% | 366,00 |
| 18.05.2026 | 27,50 | 28,00 | 27,50 | 28,00 | 1,82% | 1.187,00 |
| 15.05.2026 | 27,90 | 28,00 | 27,50 | 27,50 | -2,14% | 1.039,00 |
| 14.05.2026 | 27,80 | 28,10 | 27,60 | 28,10 | 0,72% | 988,00 |
| 13.05.2026 | 27,90 | 27,90 | 27,80 | 27,90 | -0,36% | 919,00 |
| 12.05.2026 | 28,00 | 28,00 | 27,50 | 28,00 | -0,36% | 540,00 |
| 11.05.2026 | 28,10 | 28,10 | 27,90 | 28,10 | 0,00% | 368,00 |
| 08.05.2026 | 27,50 | 28,10 | 27,50 | 28,10 | 1,44% | 2.648,00 |
| 07.05.2026 | 27,40 | 27,70 | 27,40 | 27,70 | 0,00% | 1.541,00 |
| 06.05.2026 | 27,70 | 27,70 | 27,50 | 27,70 | 0,36% | 586,00 |
| 05.05.2026 | 27,60 | 27,70 | 27,40 | 27,60 | 0,00% | 1.296,00 |
| 04.05.2026 | 27,50 | 27,70 | 27,50 | 27,60 | 0,36% | 919,00 |
| 30.04.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | 896,00 |
| 29.04.2026 | 27,50 | 27,80 | 27,50 | 27,50 | 0,00% | 325,00 |
| 28.04.2026 | 27,60 | 27,60 | 27,50 | 27,50 | 0,00% | 807,00 |
| 27.04.2026 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | 1.142,00 |
| 24.04.2026 | 27,50 | 27,90 | 27,50 | 27,50 | 0,00% | 1.135,00 |
| 23.04.2026 | 27,50 | 27,60 | 27,40 | 27,50 | 0,36% | 1.268,00 |
| 22.04.2026 | 27,20 | 27,70 | 27,10 | 27,40 | 1,11% | 5.939,00 |
| 21.04.2026 | 27,10 | 27,40 | 26,90 | 27,10 | -0,37% | 2.379,00 |
| 20.04.2026 | 27,20 | 27,30 | 26,90 | 27,20 | 0,74% | 2.316,00 |
| 17.04.2026 | 27,20 | 27,30 | 27,00 | 27,00 | 0,00% | 1.080,00 |
| 16.04.2026 | 27,00 | 27,50 | 26,90 | 27,00 | 0,00% | 1.798,00 |
| 15.04.2026 | 26,30 | 27,00 | 26,30 | 27,00 | -0,37% | 2.472,00 |
| 14.04.2026 | 26,50 | 27,20 | 26,50 | 27,10 | 0,37% | 1.623,00 |
| 13.04.2026 | 26,30 | 27,00 | 26,30 | 27,00 | 2,27% | 116,00 |
| 10.04.2026 | 26,60 | 27,00 | 26,40 | 26,40 | 0,76% | 2.866,00 |
| 09.04.2026 | 26,80 | 26,80 | 26,20 | 26,20 | 0,77% | 430,00 |
| 08.04.2026 | 26,80 | 26,90 | 26,00 | 26,00 | 0,00% | 1.986,00 |
| 07.04.2026 | 26,40 | 26,90 | 26,00 | 26,00 | -1,52% | 1.778,00 |
| 02.04.2026 | 27,00 | 27,10 | 26,40 | 26,40 | -2,94% | 1.479,00 |
| 01.04.2026 | 27,20 | 27,20 | 26,30 | 27,20 | 3,03% | 98,00 |
| 31.03.2026 | 26,00 | 26,70 | 26,00 | 26,40 | 1,54% | 2.338,00 |
| 30.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 131,00 |
| 27.03.2026 | 26,20 | 26,20 | 25,30 | 25,30 | -3,44% | 1.340,00 |
| 26.03.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 0,38% | 855,00 |
| 25.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 2,35% | 808,00 |
| 24.03.2026 | 26,20 | 26,20 | 25,50 | 25,50 | -5,20% | 513,00 |
| 23.03.2026 | 26,30 | 26,90 | 26,00 | 26,90 | 2,28% | 2.496,00 |
| 20.03.2026 | 26,30 | 26,70 | 26,30 | 26,30 | 0,00% | 1.474,00 |
| 19.03.2026 | 26,30 | 26,70 | 26,30 | 26,30 | 0,00% | 595,00 |
| 18.03.2026 | 26,20 | 26,50 | 26,20 | 26,30 | 0,38% | 1.128,00 |
| 17.03.2026 | 26,20 | 26,50 | 26,20 | 26,20 | -0,38% | 995,00 |
| 16.03.2026 | 26,80 | 26,80 | 26,20 | 26,30 | -1,13% | 934,00 |
| 13.03.2026 | 26,40 | 26,90 | 26,40 | 26,60 | 1,14% | 1.390,00 |
| 12.03.2026 | 26,30 | 26,50 | 26,30 | 26,30 | -0,75% | 979,00 |
| 11.03.2026 | 27,10 | 27,10 | 26,30 | 26,50 | 0,76% | 654,00 |
| 10.03.2026 | 26,50 | 27,00 | 26,30 | 26,30 | -2,23% | 610,00 |
| 09.03.2026 | 26,50 | 26,90 | 26,40 | 26,90 | 0,37% | 1.408,00 |
| 06.03.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 1.288,00 |
| 05.03.2026 | 26,40 | 26,90 | 26,40 | 26,60 | -0,37% | 421,00 |
| 04.03.2026 | 26,30 | 26,70 | 26,30 | 26,70 | 0,75% | 1.150,00 |
| 03.03.2026 | 26,20 | 26,60 | 26,20 | 26,50 | -0,38% | 1.546,00 |
| 02.03.2026 | 26,70 | 27,00 | 25,10 | 26,60 | -0,75% | 4.076,00 |
| 27.02.2026 | 26,90 | 27,10 | 26,70 | 26,80 | -1,11% | 2.095,00 |
| 26.02.2026 | 26,50 | 27,10 | 26,50 | 27,10 | 2,26% | 2.623,00 |
| 25.02.2026 | 27,00 | 27,00 | 26,50 | 26,50 | -0,75% | 1.596,00 |
| 24.02.2026 | 26,90 | 27,20 | 26,70 | 26,70 | -1,11% | 110,00 |
| 23.02.2026 | 26,60 | 27,20 | 26,60 | 27,00 | -0,37% | 2.130,00 |
| 20.02.2026 | 26,90 | 27,10 | 26,50 | 27,10 | 0,74% | 2.101,00 |
| 19.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | 10,00 |
| 18.02.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 0,74% | 1.754,00 |
| 17.02.2026 | 26,90 | 27,00 | 26,70 | 26,90 | 1,13% | 1.627,00 |
| 16.02.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -1,85% | 1.357,00 |
| 13.02.2026 | 26,90 | 27,10 | 26,50 | 27,10 | 2,26% | 2.747,00 |
| 12.02.2026 | 26,60 | 26,90 | 26,50 | 26,50 | 0,00% | 1.576,00 |
| 11.02.2026 | 26,50 | 26,90 | 26,50 | 26,50 | -0,38% | 961,00 |
| 10.02.2026 | 26,60 | 26,90 | 26,50 | 26,60 | -0,37% | 2.008,00 |
| 09.02.2026 | 26,50 | 26,90 | 26,50 | 26,70 | 0,00% | 2.180,00 |
| 06.02.2026 | 27,20 | 27,20 | 26,50 | 26,70 | -0,37% | 1.712,00 |
| 05.02.2026 | 26,70 | 26,90 | 26,70 | 26,80 | 0,00% | 745,00 |
| 04.02.2026 | 26,70 | 26,90 | 26,40 | 26,80 | 1,13% | 3.050,00 |