28,450€
-0,18%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,40 | 28,60 | 28,10 | 28,50 | 0,00% | 1.865,00 |
| 19.12.2024 | 28,20 | 28,60 | 28,20 | 28,50 | 0,71% | 639,00 |
| 18.12.2024 | 28,20 | 28,30 | 28,20 | 28,30 | -0,70% | 387,00 |
| 17.12.2024 | 28,50 | 28,50 | 28,40 | 28,50 | -1,38% | 600,00 |
| 16.12.2024 | 28,70 | 29,10 | 28,60 | 28,90 | -0,34% | 1.548,00 |
| 13.12.2024 | 28,80 | 29,30 | 28,80 | 29,00 | -0,34% | 1.068,00 |
| 12.12.2024 | 28,70 | 29,30 | 28,70 | 29,10 | -0,68% | 583,00 |
| 11.12.2024 | 28,30 | 29,50 | 28,20 | 29,30 | 2,81% | 1.783,00 |
| 10.12.2024 | 28,40 | 28,50 | 28,30 | 28,50 | -0,70% | 205,00 |
| 09.12.2024 | 29,10 | 29,10 | 28,70 | 28,70 | 1,06% | 205,00 |
| 06.12.2024 | 27,40 | 28,70 | 27,40 | 28,40 | -1,05% | 2.341,00 |
| 05.12.2024 | 28,20 | 28,70 | 28,10 | 28,70 | 0,00% | 1.653,00 |
| 04.12.2024 | 28,60 | 28,90 | 28,30 | 28,70 | 1,41% | 462,00 |
| 03.12.2024 | 29,90 | 30,50 | 28,30 | 28,30 | -5,98% | 2.557,00 |
| 02.12.2024 | 29,80 | 30,10 | 29,10 | 30,10 | 3,44% | 2.036,00 |
| 29.11.2024 | 28,30 | 29,20 | 28,30 | 29,10 | 1,39% | 821,00 |
| 28.11.2024 | 28,20 | 29,00 | 28,00 | 28,70 | 0,70% | 2.192,00 |
| 27.11.2024 | 28,50 | 28,60 | 28,50 | 28,50 | -0,35% | 622,00 |
| 26.11.2024 | 28,50 | 29,00 | 28,00 | 28,60 | 0,35% | 2.407,00 |
| 25.11.2024 | 29,70 | 30,30 | 28,30 | 28,50 | -5,00% | 2.476,00 |
| 22.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 21.11.2024 | 30,30 | 30,30 | 29,70 | 29,90 | -0,99% | 300,00 |
| 20.11.2024 | 29,70 | 30,30 | 29,70 | 30,20 | 0,00% | 450,00 |
| 19.11.2024 | 29,90 | 30,60 | 29,90 | 30,20 | 3,42% | 2.369,00 |
| 18.11.2024 | 28,80 | 29,90 | 28,80 | 29,20 | -2,34% | 986,00 |
| 15.11.2024 | 29,00 | 30,00 | 28,90 | 29,90 | 3,46% | 984,00 |
| 14.11.2024 | 28,40 | 29,10 | 28,40 | 28,90 | -0,69% | 1.158,00 |
| 13.11.2024 | 29,80 | 30,40 | 28,60 | 29,10 | -0,68% | 5.206,00 |
| 12.11.2024 | 30,00 | 30,10 | 29,30 | 29,30 | -2,01% | 961,00 |
| 11.11.2024 | 29,00 | 30,30 | 29,00 | 29,90 | 1,70% | 883,00 |
| 08.11.2024 | 30,40 | 30,40 | 29,20 | 29,40 | -3,29% | 263,00 |
| 07.11.2024 | 30,70 | 30,80 | 30,10 | 30,40 | -1,30% | 1.061,00 |
| 06.11.2024 | 31,50 | 31,60 | 30,50 | 30,80 | -3,14% | 2.530,00 |
| 05.11.2024 | 32,00 | 32,40 | 31,50 | 31,80 | -2,15% | 309,00 |
| 04.11.2024 | 31,70 | 32,50 | 31,70 | 32,50 | 1,56% | 632,00 |
| 01.11.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,93% | 299,00 |
| 31.10.2024 | 32,00 | 32,30 | 32,00 | 32,30 | 0,00% | 233,00 |
| 30.10.2024 | 32,40 | 32,40 | 32,10 | 32,30 | 0,00% | 1.299,00 |
| 29.10.2024 | 32,10 | 32,40 | 32,10 | 32,30 | 0,00% | 33,00 |
| 28.10.2024 | 32,20 | 32,60 | 32,10 | 32,30 | -0,62% | 674,00 |
| 25.10.2024 | 33,00 | 33,00 | 32,20 | 32,50 | -0,61% | 45,00 |
| 24.10.2024 | 32,10 | 32,80 | 32,10 | 32,70 | 0,93% | 71,00 |
| 23.10.2024 | 32,90 | 32,90 | 32,10 | 32,40 | -0,92% | 1.422,00 |
| 22.10.2024 | 32,60 | 32,80 | 32,10 | 32,70 | -0,61% | 1.482,00 |
| 21.10.2024 | 32,40 | 33,70 | 32,40 | 32,90 | 0,61% | 1.643,00 |
| 18.10.2024 | 32,40 | 33,30 | 32,40 | 32,70 | 0,31% | 2.147,00 |
| 17.10.2024 | 32,50 | 32,60 | 32,50 | 32,60 | 0,93% | 107,00 |
| 16.10.2024 | 32,20 | 32,40 | 32,10 | 32,30 | -0,62% | 1.131,00 |
| 15.10.2024 | 32,00 | 32,70 | 32,00 | 32,50 | 2,52% | 1.113,00 |
| 14.10.2024 | 31,90 | 31,90 | 31,40 | 31,70 | -1,86% | 1.953,00 |
| 11.10.2024 | 31,80 | 32,30 | 31,50 | 32,30 | 2,87% | 3.982,00 |
| 10.10.2024 | 29,90 | 31,40 | 29,90 | 31,40 | 3,97% | 2.899,00 |
| 09.10.2024 | 30,10 | 30,50 | 29,90 | 30,20 | 1,34% | 2.392,00 |
| 08.10.2024 | 29,60 | 29,90 | 29,60 | 29,80 | 1,71% | 421,00 |
| 07.10.2024 | 29,70 | 29,70 | 28,60 | 29,30 | -1,35% | 2.042,00 |
| 04.10.2024 | 30,30 | 30,80 | 29,30 | 29,70 | -2,30% | 3.982,00 |
| 03.10.2024 | 30,30 | 30,60 | 30,20 | 30,40 | 0,00% | 336,00 |
| 02.10.2024 | 30,20 | 30,50 | 30,20 | 30,40 | 1,67% | 655,00 |
| 01.10.2024 | 30,80 | 30,80 | 29,90 | 29,90 | -2,29% | 1.965,00 |
| 30.09.2024 | 29,80 | 31,10 | 29,80 | 30,60 | 3,73% | 7.132,00 |
| 27.09.2024 | 28,30 | 29,90 | 28,30 | 29,50 | 3,15% | 5.111,00 |
| 26.09.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 1,06% | 886,00 |
| 25.09.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 1,07% | 452,00 |
| 24.09.2024 | 27,80 | 28,00 | 27,40 | 28,00 | 1,08% | 524,00 |
| 23.09.2024 | 28,00 | 28,00 | 27,60 | 27,70 | 0,00% | 386,00 |
| 20.09.2024 | 27,50 | 28,00 | 27,00 | 27,70 | 1,09% | 2.302,00 |
| 19.09.2024 | 28,30 | 28,70 | 26,90 | 27,40 | -4,53% | 4.225,00 |
| 18.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 17.09.2024 | 28,60 | 29,10 | 28,60 | 28,70 | -0,69% | 490,00 |
| 16.09.2024 | 28,90 | 29,10 | 28,60 | 28,90 | 1,05% | 899,00 |
| 13.09.2024 | 28,60 | 29,00 | 28,40 | 28,60 | -1,38% | 438,00 |
| 12.09.2024 | 28,70 | 29,00 | 28,70 | 29,00 | 1,40% | 343,00 |
| 11.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 210,00 |
| 10.09.2024 | 28,30 | 28,60 | 28,20 | 28,30 | -0,70% | 440,00 |
| 09.09.2024 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | 34,00 |
| 06.09.2024 | 28,50 | 28,70 | 28,50 | 28,50 | -2,06% | 632,00 |
| 05.09.2024 | 29,00 | 29,10 | 28,60 | 29,10 | -0,68% | 1.058,00 |
| 04.09.2024 | 28,30 | 29,50 | 28,30 | 29,30 | 2,45% | 1.382,00 |
| 03.09.2024 | 28,70 | 28,90 | 28,60 | 28,60 | 0,70% | 199,00 |
| 02.09.2024 | 28,80 | 28,80 | 28,30 | 28,40 | -0,70% | 233,00 |
| 30.08.2024 | 28,60 | 29,00 | 28,30 | 28,60 | -0,69% | 1.552,00 |
| 29.08.2024 | 28,30 | 29,20 | 28,20 | 28,80 | 0,00% | 1.961,00 |
| 28.08.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 1.052,00 |
| 27.08.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -0,35% | 170,00 |
| 26.08.2024 | 29,30 | 29,80 | 28,70 | 28,70 | -3,37% | 2.435,00 |
| 23.08.2024 | 30,30 | 30,30 | 29,70 | 29,70 | 0,00% | 23,00 |
| 22.08.2024 | 30,20 | 30,20 | 29,60 | 29,70 | -2,62% | 408,00 |
| 21.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 20.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,29% | 253,00 |
| 19.08.2024 | 30,30 | 31,00 | 30,30 | 30,90 | 4,04% | 395,00 |
| 16.08.2024 | 30,40 | 30,40 | 28,90 | 29,70 | -2,94% | 4.043,00 |
| 15.08.2024 | 31,30 | 31,30 | 30,60 | 30,60 | -1,29% | 107,00 |
| 14.08.2024 | 30,80 | 31,10 | 30,80 | 31,00 | 1,97% | 229,00 |
| 13.08.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 0,66% | 46,00 |
| 12.08.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 53,00 |
| 09.08.2024 | 29,70 | 30,30 | 29,70 | 30,20 | 0,33% | 108,00 |
| 08.08.2024 | 29,60 | 30,10 | 29,60 | 30,10 | 1,01% | 659,00 |
| 07.08.2024 | 29,80 | 30,30 | 29,30 | 29,80 | 1,71% | 1.280,00 |
| 06.08.2024 | 28,50 | 29,30 | 28,50 | 29,30 | 3,17% | 815,00 |
| 05.08.2024 | 29,80 | 29,80 | 26,70 | 28,40 | -5,65% | 5.254,00 |