29,600€
2,07%
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 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 21.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 20.08.2025 | 29,50 | 29,80 | 29,50 | 29,80 | 2,76% | 320,00 |
| 19.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 18.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 15.08.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 14.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | - |
| 13.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 263,00 |
| 12.08.2025 | 28,90 | 30,30 | 28,90 | 29,80 | 3,83% | 255,00 |
| 11.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 08.08.2025 | 29,50 | 29,50 | 28,70 | 28,70 | -3,37% | 130,00 |
| 07.08.2025 | 29,30 | 29,70 | 29,30 | 29,70 | 0,68% | 206,00 |
| 06.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 05.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 01.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 60,00 |
| 31.07.2025 | 30,00 | 30,10 | 30,00 | 30,10 | -0,33% | 3,00 |
| 30.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | - |
| 29.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 28.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 360,00 |
| 25.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 24.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,91% | - |
| 22.07.2025 | 30,10 | 30,90 | 30,10 | 30,90 | 1,64% | 200,00 |
| 21.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 18.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,88% | - |
| 17.07.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -4,88% | 100,00 |
| 16.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | 260,00 |
| 15.07.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 2,13% | - |
| 14.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -5,48% | - |
| 11.07.2025 | 34,90 | 34,90 | 34,70 | 34,70 | -1,14% | 580,00 |
| 10.07.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,63% | - |
| 09.07.2025 | 34,50 | 34,50 | 34,20 | 34,20 | -1,72% | 240,00 |
| 08.07.2025 | 34,50 | 35,00 | 34,50 | 34,80 | 1,16% | 162,00 |
| 07.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 04.07.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 2,38% | 110,00 |
| 03.07.2025 | 34,00 | 34,20 | 33,60 | 33,60 | 4,02% | 325,00 |
| 02.07.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 1,57% | - |
| 01.07.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 2,25% | 300,00 |
| 30.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -3,12% | - |
| 27.06.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 3,55% | 60,00 |
| 26.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | - |
| 25.06.2025 | 31,60 | 31,60 | 31,50 | 31,50 | 0,00% | 100,00 |
| 24.06.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 1,61% | 715,00 |
| 23.06.2025 | 29,40 | 31,00 | 29,40 | 31,00 | 3,33% | 500,00 |
| 20.06.2025 | 29,30 | 30,00 | 29,30 | 30,00 | 2,74% | 30,00 |
| 19.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 18.06.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 2,45% | - |
| 17.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,05% | - |
| 16.06.2025 | 29,00 | 29,50 | 29,00 | 29,50 | -0,34% | 110,00 |
| 13.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 12.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 11.06.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 10.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 06.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 05.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 04.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -3,53% | - |
| 03.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 02.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | - |
| 30.05.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,64% | - |
| 29.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -2,19% | - |
| 28.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,24% | - |
| 27.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 2,29% | - |
| 26.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 23.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 22.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 21.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 20.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 19.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 16.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,35% | - |
| 15.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | - |
| 13.05.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 1,34% | 70,00 |
| 12.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,97% | - |
| 09.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 08.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 07.05.2025 | 30,10 | 30,80 | 30,10 | 30,70 | 3,72% | 1.500,00 |
| 06.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 05.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 02.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 30.04.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 29.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 100,00 |
| 28.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 25.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 24.04.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 23.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 22.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 17.04.2025 | 28,60 | 28,60 | 28,30 | 28,30 | 2,91% | 15,00 |
| 16.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,10% | - |
| 15.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 14.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 11.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,88% | - |
| 10.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 09.04.2025 | 26,10 | 26,40 | 26,10 | 26,40 | 4,76% | 96,00 |
| 08.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 07.04.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 0,38% | 675,00 |
| 04.04.2025 | 27,10 | 27,10 | 26,20 | 26,30 | -4,36% | 220,00 |
| 03.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,72% | - |
| 02.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |