29,650€
-2,47%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 32,20 | 32,20 | 29,30 | 30,10 | -5,35% | 2.532,00 |
| 01.08.2024 | 32,00 | 32,10 | 31,60 | 31,80 | 0,63% | 803,00 |
| 31.07.2024 | 32,40 | 32,50 | 31,50 | 31,60 | -2,17% | 1.002,00 |
| 30.07.2024 | 32,60 | 32,80 | 32,30 | 32,30 | -0,62% | 2.036,00 |
| 29.07.2024 | 33,20 | 33,20 | 32,50 | 32,50 | -1,22% | 118,00 |
| 26.07.2024 | 32,60 | 32,90 | 32,50 | 32,90 | -0,30% | 710,00 |
| 25.07.2024 | 32,00 | 33,00 | 31,70 | 33,00 | 3,45% | 2.367,00 |
| 24.07.2024 | 32,50 | 32,80 | 31,90 | 31,90 | -2,74% | 1.381,00 |
| 23.07.2024 | 33,60 | 33,60 | 32,50 | 32,80 | -0,91% | 535,00 |
| 22.07.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,30% | - |
| 19.07.2024 | 33,00 | 33,60 | 32,80 | 33,00 | -0,60% | 1.660,00 |
| 18.07.2024 | 33,50 | 33,50 | 33,10 | 33,20 | -0,30% | 251,00 |
| 17.07.2024 | 33,70 | 33,70 | 33,30 | 33,30 | -0,60% | 228,00 |
| 16.07.2024 | 33,70 | 33,70 | 33,30 | 33,50 | 0,30% | 198,00 |
| 15.07.2024 | 33,70 | 33,70 | 33,10 | 33,40 | -1,47% | 740,00 |
| 12.07.2024 | 34,70 | 34,70 | 33,80 | 33,90 | -0,88% | 858,00 |
| 11.07.2024 | 34,30 | 34,30 | 34,00 | 34,20 | -0,58% | 257,00 |
| 10.07.2024 | 35,00 | 35,00 | 34,30 | 34,40 | 0,00% | 353,00 |
| 09.07.2024 | 35,30 | 35,30 | 34,30 | 34,40 | -3,37% | 702,00 |
| 08.07.2024 | 34,40 | 35,70 | 34,40 | 35,60 | -3,78% | 1.401,00 |
| 05.07.2024 | 36,50 | 37,00 | 36,00 | 37,00 | 1,37% | 812,00 |
| 04.07.2024 | 36,60 | 36,70 | 36,50 | 36,50 | -1,88% | 1.126,00 |
| 03.07.2024 | 37,20 | 37,50 | 37,20 | 37,20 | -0,27% | 582,00 |
| 02.07.2024 | 37,20 | 37,50 | 36,90 | 37,30 | 0,54% | 587,00 |
| 01.07.2024 | 37,70 | 39,10 | 36,50 | 37,10 | -0,27% | 3.667,00 |
| 28.06.2024 | 37,00 | 37,40 | 36,30 | 37,20 | -0,53% | 1.020,00 |
| 27.06.2024 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | 228,00 |
| 26.06.2024 | 36,60 | 37,30 | 36,20 | 37,00 | -0,54% | 1.017,00 |
| 25.06.2024 | 37,30 | 37,30 | 36,70 | 37,20 | 0,00% | 319,00 |
| 24.06.2024 | 37,40 | 37,40 | 36,70 | 37,20 | -0,80% | 1.052,00 |
| 21.06.2024 | 36,20 | 37,90 | 35,40 | 37,50 | 6,23% | 3.796,00 |
| 20.06.2024 | 34,30 | 35,40 | 34,10 | 35,30 | 2,92% | 3.812,00 |
| 19.06.2024 | 34,90 | 35,20 | 34,00 | 34,30 | -0,87% | 2.341,00 |
| 18.06.2024 | 33,90 | 34,60 | 33,90 | 34,60 | 2,98% | 287,00 |
| 17.06.2024 | 34,30 | 34,30 | 33,50 | 33,60 | -0,88% | 1.313,00 |
| 14.06.2024 | 34,50 | 34,50 | 32,90 | 33,90 | -0,59% | 1.765,00 |
| 13.06.2024 | 35,60 | 35,60 | 33,80 | 34,10 | -2,85% | 1.336,00 |
| 12.06.2024 | 34,70 | 35,20 | 34,70 | 35,10 | 0,86% | 250,00 |
| 11.06.2024 | 34,90 | 34,90 | 34,80 | 34,80 | -0,85% | 150,00 |
| 10.06.2024 | 35,30 | 35,30 | 35,10 | 35,10 | -0,57% | 84,00 |
| 07.06.2024 | 35,20 | 35,80 | 34,80 | 35,30 | 1,15% | 1.495,00 |
| 06.06.2024 | 34,70 | 35,30 | 34,50 | 34,90 | 0,00% | 2.357,00 |
| 05.06.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 04.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | - |
| 03.06.2024 | 35,50 | 35,50 | 34,60 | 34,90 | -0,85% | 1.046,00 |
| 31.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.05.2024 | 34,90 | 35,50 | 34,40 | 35,20 | 1,44% | 1.893,00 |
| 29.05.2024 | 34,50 | 34,80 | 34,00 | 34,70 | 1,76% | 1.370,00 |
| 28.05.2024 | 33,60 | 34,10 | 33,60 | 34,10 | 1,79% | 1.561,00 |
| 27.05.2024 | 33,10 | 33,60 | 33,10 | 33,50 | 0,90% | 1.170,00 |
| 24.05.2024 | 32,00 | 33,20 | 32,00 | 33,20 | 4,73% | 1.037,00 |
| 23.05.2024 | 31,60 | 31,70 | 31,60 | 31,70 | 1,60% | 379,00 |
| 22.05.2024 | 33,10 | 33,10 | 30,80 | 31,20 | -6,02% | 4.078,00 |
| 21.05.2024 | 33,10 | 33,20 | 32,60 | 33,20 | 0,91% | 461,00 |
| 20.05.2024 | 32,60 | 33,00 | 32,60 | 32,90 | 2,17% | 360,00 |