29,750€
-0,50%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 1,42% | 50,00 |
| 11.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 10.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 09.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 06.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,72% | - |
| 05.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | 2,00 |
| 04.09.2024 | 28,10 | 28,30 | 28,10 | 28,30 | 0,71% | 1,00 |
| 03.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 02.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | 26,00 |
| 30.08.2024 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | 375,00 |
| 29.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 28.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 27.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 26.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 23.08.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | 10,00 |
| 22.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | 300,00 |
| 21.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,98% | - |
| 20.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 19.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 16.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | - |
| 15.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,67% | - |
| 14.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 13.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 12.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 09.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 08.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -6,71% | - |
| 07.08.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 7,56% | - |
| 06.08.2024 | 28,10 | 29,10 | 28,10 | 29,10 | -0,68% | 175,00 |
| 05.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -6,98% | - |
| 02.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 01.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,87% | - |
| 31.07.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | 2,00 |
| 30.07.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,83% | - |
| 29.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 26.07.2024 | 32,50 | 32,70 | 32,50 | 32,70 | 3,48% | 100,00 |
| 25.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 24.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 23.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 22.07.2024 | 32,60 | 32,90 | 32,60 | 32,90 | 0,30% | - |
| 19.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | - |
| 18.07.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 17.07.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 16.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | - |
| 15.07.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 12.07.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,59% | - |
| 11.07.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,74% | - |
| 10.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -2,27% | 136,00 |
| 09.07.2024 | 35,00 | 35,70 | 35,00 | 35,30 | -2,75% | 112,00 |
| 08.07.2024 | 36,40 | 36,40 | 36,30 | 36,30 | 0,83% | 55,00 |
| 05.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 04.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 03.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | - |
| 02.07.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -3,15% | - |
| 01.07.2024 | 37,20 | 38,50 | 37,20 | 38,10 | 2,70% | 420,00 |
| 28.06.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,37% | - |
| 27.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,88% | - |
| 26.06.2024 | 36,90 | 37,30 | 36,90 | 37,30 | 1,36% | 100,00 |
| 25.06.2024 | 37,10 | 37,10 | 36,70 | 36,80 | 5,75% | 215,00 |
| 24.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | - |
| 21.06.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 2,36% | - |
| 20.06.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -2,02% | - |
| 19.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,06% | - |
| 18.06.2024 | 33,30 | 33,90 | 33,30 | 33,90 | 0,59% | 10,00 |
| 17.06.2024 | 33,40 | 34,00 | 33,40 | 33,70 | 0,30% | 148,00 |
| 14.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,17% | - |
| 13.06.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,86% | - |
| 12.06.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 0,29% | 150,00 |
| 11.06.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 10.06.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,75% | - |
| 07.06.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 06.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 05.06.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,43% | - |
| 04.06.2024 | 34,30 | 35,00 | 34,30 | 35,00 | 0,57% | 5,00 |
| 03.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 23,00 |
| 31.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 30.05.2024 | 34,10 | 34,40 | 34,10 | 34,40 | -0,29% | 60,00 |
| 29.05.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 4,23% | 200,00 |
| 28.05.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
| 27.05.2024 | 32,90 | 33,50 | 32,90 | 33,50 | 5,68% | 910,00 |
| 24.05.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,59% | - |
| 23.05.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -6,36% | - |
| 22.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | - |
| 21.05.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | - |
| 20.05.2024 | 31,70 | 32,60 | 31,70 | 32,60 | 2,52% | 100,00 |