29,550€
-0,17%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 30,80 | 30,80 | 30,50 | 30,50 | -1,29% | 1.631,00 |
| 18.07.2025 | 30,40 | 31,10 | 30,40 | 30,90 | 0,98% | 2.069,00 |
| 17.07.2025 | 31,80 | 31,80 | 30,00 | 30,60 | -5,26% | 5.685,00 |
| 16.07.2025 | 32,70 | 32,80 | 31,40 | 32,30 | -3,00% | 5.087,00 |
| 15.07.2025 | 34,10 | 34,10 | 33,30 | 33,30 | -1,77% | 541,00 |
| 14.07.2025 | 33,60 | 34,20 | 33,30 | 33,90 | -3,97% | 2.428,00 |
| 11.07.2025 | 34,80 | 35,40 | 34,50 | 35,30 | 2,02% | 3.208,00 |
| 10.07.2025 | 34,80 | 35,10 | 34,20 | 34,60 | 0,00% | 12.369,00 |
| 09.07.2025 | 35,10 | 35,10 | 34,40 | 34,60 | -1,42% | 4.482,00 |
| 08.07.2025 | 35,20 | 35,40 | 35,00 | 35,10 | 0,86% | 1.904,00 |
| 07.07.2025 | 34,60 | 35,00 | 34,60 | 34,80 | 1,16% | 3.157,00 |
| 04.07.2025 | 34,60 | 34,60 | 34,00 | 34,40 | 0,88% | 1.733,00 |
| 03.07.2025 | 34,00 | 34,50 | 33,80 | 34,10 | 0,89% | 2.370,00 |
| 02.07.2025 | 32,50 | 34,00 | 32,50 | 33,80 | 4,00% | 2.782,00 |
| 01.07.2025 | 32,00 | 32,60 | 31,90 | 32,50 | 1,88% | 4.618,00 |
| 30.06.2025 | 31,50 | 31,90 | 31,50 | 31,90 | 1,59% | 1.143,00 |
| 27.06.2025 | 31,50 | 31,60 | 31,40 | 31,40 | -0,32% | 482,00 |
| 26.06.2025 | 31,30 | 31,60 | 31,30 | 31,50 | 0,96% | 1.020,00 |
| 25.06.2025 | 31,00 | 31,40 | 31,00 | 31,20 | 0,32% | 200,00 |
| 24.06.2025 | 30,70 | 31,50 | 30,70 | 31,10 | 2,30% | 2.856,00 |
| 23.06.2025 | 30,20 | 30,40 | 29,70 | 30,40 | 0,66% | 2.096,00 |
| 20.06.2025 | 29,90 | 30,20 | 29,80 | 30,20 | 1,68% | 4.815,00 |
| 19.06.2025 | 29,60 | 30,00 | 29,60 | 29,70 | -0,34% | 962,00 |
| 18.06.2025 | 29,70 | 30,10 | 29,70 | 29,80 | 0,00% | 928,00 |
| 17.06.2025 | 29,60 | 29,80 | 29,40 | 29,80 | 2,05% | 1.853,00 |
| 16.06.2025 | 29,50 | 29,50 | 28,80 | 29,20 | -1,02% | 2.701,00 |
| 13.06.2025 | 30,20 | 30,20 | 29,20 | 29,50 | -2,32% | 2.237,00 |
| 12.06.2025 | 29,90 | 30,30 | 29,90 | 30,20 | 1,00% | 2.879,00 |
| 11.06.2025 | 29,30 | 30,00 | 29,30 | 29,90 | 0,34% | 292,00 |
| 10.06.2025 | 29,50 | 29,80 | 29,30 | 29,80 | 0,68% | 3.254,00 |
| 09.06.2025 | 29,70 | 29,80 | 29,40 | 29,60 | -0,34% | 751,00 |
| 06.06.2025 | 29,70 | 29,90 | 29,40 | 29,70 | 0,00% | 1.476,00 |
| 05.06.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -1,98% | 1.476,00 |
| 04.06.2025 | 30,70 | 30,70 | 29,90 | 30,30 | -3,81% | 6.806,00 |
| 03.06.2025 | 31,80 | 31,90 | 31,30 | 31,50 | 0,00% | 570,00 |
| 02.06.2025 | 31,70 | 31,70 | 31,40 | 31,50 | -0,63% | 1.044,00 |
| 30.05.2025 | 31,60 | 31,70 | 31,60 | 31,70 | 0,96% | 243,00 |
| 29.05.2025 | 31,40 | 31,40 | 31,20 | 31,40 | 0,32% | 182,00 |
| 28.05.2025 | 32,20 | 32,30 | 31,20 | 31,30 | -2,19% | 1.853,00 |
| 27.05.2025 | 32,20 | 32,30 | 31,80 | 32,00 | 0,95% | 529,00 |
| 26.05.2025 | 30,70 | 31,80 | 30,70 | 31,70 | 3,93% | 6.032,00 |
| 23.05.2025 | 31,00 | 31,00 | 30,30 | 30,50 | -2,24% | 538,00 |
| 22.05.2025 | 31,20 | 31,30 | 31,10 | 31,20 | 0,65% | 535,00 |
| 21.05.2025 | 30,80 | 31,20 | 30,40 | 31,00 | 0,32% | 1.144,00 |
| 20.05.2025 | 31,00 | 31,00 | 30,90 | 30,90 | -0,32% | 96,00 |
| 19.05.2025 | 30,80 | 31,30 | 30,80 | 31,00 | -0,32% | 335,00 |
| 16.05.2025 | 30,50 | 31,20 | 30,50 | 31,10 | 1,63% | 2.193,00 |
| 15.05.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 0,99% | 906,00 |
| 14.05.2025 | 30,30 | 30,40 | 30,00 | 30,30 | 0,00% | 378,00 |
| 13.05.2025 | 30,00 | 30,40 | 30,00 | 30,30 | 1,34% | 2.052,00 |
| 12.05.2025 | 30,10 | 30,50 | 29,70 | 29,90 | -1,64% | 1.200,00 |
| 09.05.2025 | 30,80 | 30,90 | 30,40 | 30,40 | -0,98% | 2.678,00 |
| 08.05.2025 | 30,60 | 30,80 | 30,50 | 30,70 | 1,32% | 2.240,00 |
| 07.05.2025 | 30,30 | 30,90 | 30,20 | 30,30 | 1,34% | 2.817,00 |
| 06.05.2025 | 29,90 | 30,00 | 29,80 | 29,90 | 0,34% | 2.500,00 |
| 05.05.2025 | 29,30 | 29,90 | 29,30 | 29,80 | 2,05% | 617,00 |
| 02.05.2025 | 29,10 | 29,30 | 29,10 | 29,20 | 0,69% | 1.475,00 |
| 30.04.2025 | 29,30 | 29,30 | 28,80 | 29,00 | 0,00% | 815,00 |
| 29.04.2025 | 29,10 | 29,20 | 29,00 | 29,00 | 0,35% | 1.104,00 |
| 28.04.2025 | 28,70 | 29,10 | 28,60 | 28,90 | 0,00% | 850,00 |
| 25.04.2025 | 28,60 | 29,00 | 28,60 | 28,90 | 0,00% | 930,00 |
| 24.04.2025 | 29,00 | 29,10 | 28,60 | 28,90 | 1,05% | 1.444,00 |
| 23.04.2025 | 29,00 | 29,30 | 28,30 | 28,60 | -0,69% | 3.963,00 |
| 22.04.2025 | 28,40 | 29,40 | 28,20 | 28,80 | 0,35% | 6.515,00 |
| 17.04.2025 | 28,60 | 28,90 | 28,20 | 28,70 | -0,35% | 1.339,00 |
| 16.04.2025 | 28,60 | 29,60 | 28,10 | 28,80 | 2,86% | 3.911,00 |
| 15.04.2025 | 27,70 | 28,20 | 27,60 | 28,00 | 3,32% | 726,00 |
| 14.04.2025 | 27,20 | 28,50 | 26,90 | 27,10 | 0,74% | 2.017,00 |
| 11.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | 310,00 |
| 10.04.2025 | 27,40 | 28,40 | 27,00 | 27,50 | 1,85% | 2.778,00 |
| 09.04.2025 | 26,80 | 27,40 | 25,80 | 27,00 | 0,75% | 2.249,00 |
| 08.04.2025 | 25,10 | 26,80 | 25,10 | 26,80 | 4,69% | 5.896,00 |
| 07.04.2025 | 26,40 | 26,40 | 25,60 | 25,60 | -0,78% | 2.341,00 |
| 04.04.2025 | 27,80 | 27,80 | 25,80 | 25,80 | -6,52% | 2.666,00 |
| 03.04.2025 | 27,80 | 27,80 | 27,50 | 27,60 | -1,78% | 2.000,00 |
| 02.04.2025 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | 1.427,00 |