31,050€
7,81%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 30,00 | 31,30 | 30,00 | 31,20 | 8,33% | - |
| 05.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,03% | - |
| 04.02.2025 | 28,60 | 29,70 | 28,60 | 29,70 | 4,21% | 30,00 |
| 03.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,72% | - |
| 31.01.2025 | 28,30 | 29,00 | 28,30 | 29,00 | 3,20% | 4,00 |
| 30.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 28.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 27.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 24.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 23.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 22.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 2,18% | - |
| 21.01.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 20.01.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | 50,00 |
| 17.01.2025 | 28,60 | 28,60 | 28,10 | 28,10 | -2,43% | 47,00 |
| 16.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 15.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 14.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,73% | - |
| 13.01.2025 | 29,40 | 29,40 | 29,30 | 29,30 | 0,00% | 10,00 |
| 10.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 09.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 08.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 07.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 1,00 |
| 06.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 3,21% | - |
| 03.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 23.12.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | 92,00 |
| 20.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 2,00 |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 15,00 |
| 16.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 15,00 |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,49% | - |
| 11.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 10.12.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 09.12.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 06.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 05.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 04.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -6,08% | - |
| 03.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 02.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 29.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 28.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 27.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 26.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 25.11.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | 44,00 |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 21.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 20.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,83% | - |
| 19.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,38% | - |
| 18.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 15.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 14.11.2024 | 28,70 | 28,70 | 28,50 | 28,50 | -5,63% | 40,00 |
| 13.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 12.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,61% | - |
| 11.11.2024 | 28,30 | 30,50 | 28,30 | 30,50 | 2,01% | 100,00 |
| 08.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,97% | - |
| 07.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -3,48% | - |
| 06.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 05.11.2024 | 32,20 | 32,20 | 31,50 | 31,50 | -0,63% | 70,00 |
| 04.11.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 31.10.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 30.10.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 29.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 28.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | - |
| 25.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,94% | - |
| 24.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
| 23.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 500,00 |
| 22.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,93% | - |
| 21.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 18.10.2024 | 32,30 | 32,40 | 32,30 | 32,40 | 0,93% | 4,00 |
| 17.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 16.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,90% | - |
| 15.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | - |
| 14.10.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,59% | - |
| 11.10.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 4,04% | - |
| 10.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | - |
| 09.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 08.10.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 07.10.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -4,67% | 90,00 |
| 04.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 03.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 02.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 01.10.2024 | 29,50 | 29,90 | 29,50 | 29,90 | 1,70% | 140,00 |
| 30.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | - |
| 27.09.2024 | 28,20 | 28,90 | 28,20 | 28,90 | 3,58% | - |
| 26.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | - |
| 25.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 24.09.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 23.09.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,49% | - |
| 20.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -2,89% | - |
| 19.09.2024 | 28,30 | 28,30 | 27,70 | 27,70 | -1,77% | 152,00 |
| 18.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | - |
| 16.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 13.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |