80,825€
-4,88%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 79,64 | 79,64 | 79,64 | 79,64 | -6,27% | - |
| 26.09.2024 | 84,97 | 84,97 | 84,97 | 84,97 | 0,57% | - |
| 25.09.2024 | 84,49 | 84,49 | 84,49 | 84,49 | -1,02% | - |
| 24.09.2024 | 85,36 | 85,36 | 85,36 | 85,36 | 1,63% | - |
| 23.09.2024 | 83,99 | 83,99 | 83,99 | 83,99 | 0,44% | - |
| 20.09.2024 | 83,62 | 83,62 | 83,62 | 83,62 | -1,08% | - |
| 19.09.2024 | 84,53 | 84,53 | 84,53 | 84,53 | -0,41% | - |
| 18.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | 1,24% | - |
| 17.09.2024 | 83,84 | 83,84 | 83,84 | 83,84 | 0,35% | - |
| 16.09.2024 | 83,21 | 83,55 | 83,21 | 83,55 | 1,74% | 120,00 |
| 13.09.2024 | 81,33 | 82,12 | 81,33 | 82,12 | 0,53% | 32,00 |
| 12.09.2024 | 81,69 | 81,69 | 81,69 | 81,69 | -0,83% | - |
| 11.09.2024 | 82,37 | 82,37 | 82,37 | 82,37 | -0,69% | - |
| 10.09.2024 | 82,94 | 82,94 | 82,94 | 82,94 | 1,01% | - |
| 09.09.2024 | 82,11 | 82,11 | 82,11 | 82,11 | -0,27% | - |
| 06.09.2024 | 82,33 | 82,33 | 82,33 | 82,33 | 0,32% | - |
| 05.09.2024 | 82,07 | 82,07 | 82,07 | 82,07 | -0,92% | - |
| 04.09.2024 | 82,83 | 82,83 | 82,83 | 82,83 | -0,04% | - |
| 03.09.2024 | 82,86 | 82,86 | 82,86 | 82,86 | -0,30% | - |
| 02.09.2024 | 83,88 | 83,88 | 83,11 | 83,11 | 2,40% | 12,00 |
| 30.08.2024 | 81,16 | 81,16 | 81,16 | 81,16 | 1,58% | - |
| 29.08.2024 | 79,00 | 79,90 | 79,00 | 79,90 | 1,04% | 25,00 |
| 28.08.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,06% | - |
| 27.08.2024 | 79,03 | 79,03 | 79,03 | 79,03 | 0,74% | - |
| 26.08.2024 | 78,45 | 78,45 | 78,45 | 78,45 | -1,15% | - |
| 23.08.2024 | 78,49 | 79,36 | 78,49 | 79,36 | 2,01% | 120,00 |
| 22.08.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,18% | - |
| 21.08.2024 | 77,66 | 77,66 | 77,66 | 77,66 | -2,33% | - |
| 20.08.2024 | 79,51 | 79,51 | 79,51 | 79,51 | 0,63% | - |
| 19.08.2024 | 79,01 | 79,01 | 79,01 | 79,01 | -0,08% | - |
| 16.08.2024 | 79,07 | 79,07 | 79,07 | 79,07 | 0,96% | - |
| 15.08.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 0,69% | - |
| 14.08.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 0,06% | - |
| 13.08.2024 | 77,73 | 77,73 | 77,73 | 77,73 | 0,21% | - |
| 12.08.2024 | 77,57 | 77,57 | 77,57 | 77,57 | -0,28% | - |
| 09.08.2024 | 77,89 | 77,89 | 77,79 | 77,79 | 2,91% | 46,00 |
| 08.08.2024 | 75,59 | 75,59 | 75,59 | 75,59 | -0,72% | - |
| 07.08.2024 | 75,64 | 76,14 | 75,64 | 76,14 | 4,44% | 53,00 |
| 06.08.2024 | 72,24 | 72,90 | 72,24 | 72,90 | 1,04% | 139,00 |
| 05.08.2024 | 72,15 | 72,15 | 72,15 | 72,15 | -4,58% | - |
| 02.08.2024 | 75,29 | 75,61 | 75,29 | 75,61 | -1,05% | 50,00 |
| 01.08.2024 | 75,93 | 76,41 | 75,93 | 76,41 | -0,77% | 55,00 |
| 31.07.2024 | 76,24 | 77,00 | 76,24 | 77,00 | 1,70% | 577,00 |
| 30.07.2024 | 75,71 | 75,71 | 75,71 | 75,71 | 0,25% | - |
| 29.07.2024 | 75,52 | 75,52 | 75,52 | 75,52 | 0,33% | - |
| 26.07.2024 | 74,92 | 75,27 | 74,92 | 75,27 | -0,40% | 13,00 |
| 25.07.2024 | 75,57 | 75,57 | 75,57 | 75,57 | -0,89% | - |
| 24.07.2024 | 76,25 | 76,25 | 76,25 | 76,25 | -1,18% | - |
| 23.07.2024 | 77,16 | 77,16 | 77,16 | 77,16 | 1,11% | - |
| 22.07.2024 | 76,41 | 76,41 | 76,31 | 76,31 | -0,04% | 31,00 |
| 19.07.2024 | 76,34 | 76,34 | 76,34 | 76,34 | -0,59% | - |
| 18.07.2024 | 77,24 | 77,24 | 76,79 | 76,79 | -2,27% | 6,00 |
| 17.07.2024 | 77,69 | 78,57 | 77,69 | 78,57 | 1,00% | 30,00 |
| 16.07.2024 | 77,53 | 77,79 | 77,33 | 77,79 | 0,24% | 403,00 |
| 15.07.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 1,94% | - |
| 12.07.2024 | 76,12 | 76,12 | 76,12 | 76,12 | 0,58% | - |
| 11.07.2024 | 75,68 | 75,68 | 75,68 | 75,68 | -0,22% | - |
| 10.07.2024 | 75,85 | 75,85 | 75,85 | 75,85 | 0,38% | - |
| 09.07.2024 | 75,56 | 75,56 | 75,56 | 75,56 | 0,00% | - |
| 08.07.2024 | 75,56 | 75,56 | 75,56 | 75,56 | -0,94% | - |
| 05.07.2024 | 76,28 | 76,28 | 76,28 | 76,28 | -0,21% | - |
| 04.07.2024 | 76,44 | 76,44 | 76,44 | 76,44 | 0,16% | - |
| 03.07.2024 | 76,32 | 76,32 | 76,32 | 76,32 | 0,62% | - |
| 02.07.2024 | 75,85 | 75,85 | 75,85 | 75,85 | 0,29% | - |
| 01.07.2024 | 75,63 | 75,63 | 75,63 | 75,63 | -0,45% | - |
| 28.06.2024 | 75,17 | 75,97 | 75,17 | 75,97 | 1,46% | 133,00 |
| 27.06.2024 | 74,94 | 74,94 | 74,88 | 74,88 | -0,72% | 50,00 |
| 26.06.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 0,33% | - |
| 25.06.2024 | 75,17 | 75,17 | 75,17 | 75,17 | 1,12% | - |
| 24.06.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -1,38% | - |
| 21.06.2024 | 75,38 | 75,38 | 75,38 | 75,38 | 1,54% | - |
| 20.06.2024 | 74,24 | 74,24 | 74,24 | 74,24 | 0,03% | - |
| 19.06.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 0,88% | - |
| 18.06.2024 | 73,57 | 73,57 | 73,57 | 73,57 | -0,54% | - |
| 17.06.2024 | 72,72 | 73,97 | 72,72 | 73,97 | 1,12% | 270,00 |
| 14.06.2024 | 73,15 | 73,15 | 73,15 | 73,15 | -1,03% | - |
| 13.06.2024 | 73,87 | 73,91 | 73,87 | 73,91 | -0,03% | 93,00 |
| 12.06.2024 | 73,93 | 73,93 | 73,93 | 73,93 | -0,05% | - |
| 11.06.2024 | 73,97 | 73,97 | 73,97 | 73,97 | 1,48% | - |
| 10.06.2024 | 72,89 | 72,89 | 72,89 | 72,89 | 0,79% | - |
| 07.06.2024 | 72,32 | 72,32 | 72,32 | 72,32 | -0,32% | - |
| 06.06.2024 | 72,43 | 72,55 | 72,43 | 72,55 | -0,04% | 73,00 |
| 05.06.2024 | 72,58 | 72,58 | 72,58 | 72,58 | -0,04% | 30,00 |
| 04.06.2024 | 72,61 | 72,61 | 72,61 | 72,61 | -2,60% | - |
| 03.06.2024 | 74,55 | 74,55 | 74,55 | 74,55 | 1,35% | - |
| 31.05.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 0,99% | - |
| 30.05.2024 | 72,84 | 72,84 | 72,84 | 72,84 | -1,66% | - |
| 29.05.2024 | 74,07 | 74,07 | 74,07 | 74,07 | 0,26% | - |
| 28.05.2024 | 73,88 | 73,88 | 73,88 | 73,88 | -0,47% | - |
| 27.05.2024 | 74,23 | 74,23 | 74,23 | 74,23 | 0,37% | - |
| 24.05.2024 | 73,96 | 73,96 | 73,96 | 73,96 | -1,69% | - |
| 23.05.2024 | 75,23 | 75,23 | 75,23 | 75,23 | -1,23% | - |
| 22.05.2024 | 76,17 | 76,17 | 76,17 | 76,17 | 0,53% | - |
| 21.05.2024 | 75,77 | 75,77 | 75,77 | 75,77 | 0,09% | - |
| 20.05.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,34% | - |
| 17.05.2024 | 75,44 | 75,44 | 75,44 | 75,44 | -0,49% | - |
| 16.05.2024 | 74,76 | 75,81 | 74,76 | 75,81 | 0,78% | 20,00 |
| 15.05.2024 | 75,22 | 75,22 | 75,22 | 75,22 | 1,02% | - |
| 14.05.2024 | 74,46 | 74,46 | 74,46 | 74,46 | 0,46% | - |
| 13.05.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -0,19% | - |