26,800€
0,75%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,00 | 27,00 | 25,70 | 26,80 | 0,75% | 5.170,00 |
| 11.12.2025 | 26,90 | 27,00 | 26,30 | 26,60 | -1,12% | 878,00 |
| 10.12.2025 | 26,80 | 26,90 | 26,80 | 26,90 | 0,00% | 63,00 |
| 09.12.2025 | 27,00 | 27,40 | 26,80 | 26,90 | 0,37% | 1.586,00 |
| 08.12.2025 | 25,60 | 27,40 | 25,50 | 26,80 | 3,88% | 5.999,00 |
| 05.12.2025 | 25,60 | 26,10 | 25,50 | 25,80 | 1,98% | 2.262,00 |
| 04.12.2025 | 25,50 | 25,50 | 25,10 | 25,30 | -0,39% | 482,00 |
| 03.12.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | 690,00 |
| 02.12.2025 | 25,20 | 25,80 | 24,50 | 25,60 | 0,79% | 2.436,00 |
| 01.12.2025 | 25,80 | 25,90 | 25,20 | 25,40 | -1,17% | 1.576,00 |
| 28.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | 268,00 |
| 27.11.2025 | 25,30 | 25,50 | 25,20 | 25,50 | 0,39% | 316,00 |
| 26.11.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,93% | 660,00 |
| 25.11.2025 | 26,20 | 26,20 | 25,90 | 25,90 | 0,00% | 50,00 |
| 24.11.2025 | 25,40 | 26,40 | 25,20 | 25,90 | -0,38% | 1.619,00 |
| 21.11.2025 | 25,80 | 26,20 | 25,80 | 26,00 | 0,78% | 1.043,00 |
| 20.11.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,15% | 866,00 |
| 19.11.2025 | 25,60 | 26,10 | 25,60 | 26,10 | 1,95% | 2.164,00 |
| 18.11.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -1,92% | 757,00 |
| 17.11.2025 | 26,40 | 26,40 | 25,70 | 26,10 | -0,38% | 592,00 |
| 14.11.2025 | 26,30 | 26,40 | 25,80 | 26,20 | 0,77% | 1.034,00 |
| 13.11.2025 | 25,90 | 26,10 | 25,80 | 26,00 | -0,38% | 1.214,00 |
| 12.11.2025 | 26,30 | 26,40 | 25,90 | 26,10 | -1,14% | 1.491,00 |
| 11.11.2025 | 26,30 | 26,40 | 26,20 | 26,40 | 0,00% | 450,00 |
| 10.11.2025 | 26,20 | 26,50 | 26,20 | 26,40 | 0,76% | 71,00 |
| 07.11.2025 | 26,40 | 26,40 | 26,00 | 26,20 | -0,76% | 199,00 |
| 06.11.2025 | 26,50 | 26,50 | 26,40 | 26,40 | -0,38% | 9,00 |
| 05.11.2025 | 26,40 | 26,60 | 26,30 | 26,50 | -0,75% | 976,00 |
| 04.11.2025 | 26,40 | 26,80 | 26,10 | 26,70 | 0,38% | 684,00 |
| 03.11.2025 | 26,80 | 26,80 | 26,40 | 26,60 | 0,00% | 1.034,00 |
| 31.10.2025 | 26,50 | 26,70 | 26,40 | 26,60 | -0,37% | 2.300,00 |
| 30.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | 16,00 |
| 29.10.2025 | 26,50 | 26,80 | 26,50 | 26,70 | 0,00% | 227,00 |
| 28.10.2025 | 26,90 | 26,90 | 26,70 | 26,70 | 1,14% | 19,00 |
| 27.10.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -1,86% | 884,00 |
| 24.10.2025 | 26,40 | 27,00 | 26,40 | 26,90 | 0,00% | 362,00 |
| 23.10.2025 | 26,90 | 27,00 | 26,90 | 26,90 | 0,37% | 50,00 |
| 22.10.2025 | 26,00 | 27,00 | 26,00 | 26,80 | -0,37% | 1.789,00 |
| 21.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | 39,00 |
| 20.10.2025 | 26,90 | 27,00 | 26,80 | 26,90 | 0,00% | 73,00 |
| 17.10.2025 | 26,40 | 27,00 | 26,40 | 26,90 | 0,00% | 1.796,00 |
| 16.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | 25,00 |
| 15.10.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 63,00 |
| 14.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | 847,00 |
| 13.10.2025 | 26,50 | 26,90 | 26,50 | 26,70 | -0,74% | 980,00 |
| 10.10.2025 | 26,60 | 27,00 | 26,60 | 26,90 | 0,37% | 1.373,00 |
| 09.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 93,00 |
| 08.10.2025 | 26,70 | 27,00 | 26,70 | 26,90 | 1,13% | 1.830,00 |
| 07.10.2025 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | 174,00 |
| 06.10.2025 | 26,70 | 26,80 | 26,70 | 26,70 | 1,14% | 88,00 |
| 03.10.2025 | 26,40 | 26,60 | 26,30 | 26,40 | -1,86% | 3.132,00 |
| 02.10.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | 1.609,00 |
| 01.10.2025 | 27,00 | 27,00 | 26,50 | 26,70 | -0,74% | 1.747,00 |
| 30.09.2025 | 26,80 | 27,00 | 26,60 | 26,90 | 1,89% | 1.551,00 |
| 29.09.2025 | 26,50 | 27,00 | 26,40 | 26,40 | -1,12% | 822,00 |
| 26.09.2025 | 26,60 | 27,00 | 26,50 | 26,70 | -1,48% | 1.159,00 |
| 25.09.2025 | 27,20 | 27,20 | 27,10 | 27,10 | 1,50% | 827,00 |
| 24.09.2025 | 27,00 | 27,10 | 26,70 | 26,70 | -1,84% | 1.533,00 |
| 23.09.2025 | 27,80 | 27,80 | 27,10 | 27,20 | -1,81% | 4.021,00 |
| 22.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | 136,00 |
| 19.09.2025 | 27,40 | 27,80 | 27,40 | 27,70 | 0,36% | 759,00 |
| 18.09.2025 | 27,40 | 27,80 | 27,30 | 27,60 | 1,10% | 3.502,00 |
| 17.09.2025 | 27,70 | 27,80 | 27,30 | 27,30 | -1,09% | 4.183,00 |
| 16.09.2025 | 28,10 | 28,10 | 27,50 | 27,60 | -1,43% | 5.611,00 |
| 15.09.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,36% | 29,00 |
| 12.09.2025 | 28,30 | 28,40 | 27,40 | 27,90 | -3,46% | 1.968,00 |
| 05.09.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,70% | 780,00 |
| 04.09.2025 | 28,80 | 29,00 | 28,50 | 28,70 | -1,37% | 1.070,00 |
| 03.09.2025 | 29,20 | 29,20 | 28,90 | 29,10 | -1,02% | 1.964,00 |
| 02.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | 8,00 |
| 01.09.2025 | 30,00 | 30,40 | 29,40 | 29,60 | 0,00% | 2.969,00 |
| 29.08.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,34% | 313,00 |
| 28.08.2025 | 29,40 | 29,50 | 29,40 | 29,50 | -1,01% | 15,00 |
| 27.08.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 63,00 |
| 26.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,33% | 889,00 |
| 25.08.2025 | 29,80 | 30,30 | 29,50 | 30,10 | 1,69% | 2.281,00 |
| 22.08.2025 | 29,70 | 29,70 | 29,50 | 29,60 | 0,00% | 303,00 |
| 21.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 215,00 |
| 20.08.2025 | 29,20 | 29,60 | 29,20 | 29,50 | 0,00% | 409,00 |
| 19.08.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 0,00% | 32,00 |
| 18.08.2025 | 29,40 | 29,70 | 29,20 | 29,50 | -0,34% | 135,00 |
| 15.08.2025 | 29,70 | 29,70 | 29,10 | 29,60 | 0,00% | 912,00 |
| 14.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 13.08.2025 | 29,60 | 29,90 | 29,60 | 29,80 | 0,68% | 173,00 |
| 12.08.2025 | 29,60 | 29,60 | 29,50 | 29,60 | 1,37% | 380,00 |
| 11.08.2025 | 28,90 | 29,60 | 28,90 | 29,20 | -0,34% | 602,00 |
| 08.08.2025 | 29,50 | 29,50 | 29,10 | 29,30 | -1,35% | 3.755,00 |
| 07.08.2025 | 29,50 | 29,70 | 29,20 | 29,70 | 0,00% | 2.968,00 |
| 06.08.2025 | 29,90 | 29,90 | 29,50 | 29,70 | -0,34% | 604,00 |
| 05.08.2025 | 30,00 | 30,10 | 29,70 | 29,80 | 1,02% | 1.607,00 |
| 04.08.2025 | 29,20 | 29,90 | 29,20 | 29,50 | 0,34% | 540,00 |
| 01.08.2025 | 30,10 | 30,40 | 28,90 | 29,40 | -2,65% | 2.319,00 |
| 31.07.2025 | 30,60 | 30,60 | 30,10 | 30,20 | -0,33% | 1.125,00 |
| 30.07.2025 | 30,20 | 30,30 | 30,20 | 30,30 | -0,33% | 915,00 |
| 29.07.2025 | 30,50 | 30,50 | 30,40 | 30,40 | -0,98% | 400,00 |
| 28.07.2025 | 30,20 | 30,90 | 30,20 | 30,70 | 0,66% | 1.064,00 |
| 25.07.2025 | 30,60 | 30,60 | 30,40 | 30,50 | 0,66% | 390,00 |
| 24.07.2025 | 30,70 | 30,70 | 30,10 | 30,30 | 0,00% | 1.408,00 |
| 23.07.2025 | 30,50 | 30,50 | 30,20 | 30,30 | -0,33% | 1.795,00 |
| 22.07.2025 | 30,70 | 30,70 | 30,10 | 30,40 | -0,33% | 983,00 |