58,985€
-3,06%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 60,10 | 60,27 | 60,10 | 60,27 | -0,95% | 200,00 |
| 23.10.2025 | 59,88 | 60,85 | 59,88 | 60,85 | 1,91% | 42,00 |
| 22.10.2025 | 59,21 | 59,71 | 59,21 | 59,71 | 1,39% | 135,00 |
| 21.10.2025 | 58,89 | 58,89 | 58,89 | 58,89 | 0,48% | - |
| 20.10.2025 | 58,37 | 58,61 | 58,37 | 58,61 | 2,64% | 100,00 |
| 17.10.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -3,22% | - |
| 16.10.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -2,07% | 200,00 |
| 15.10.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 1,48% | 50,00 |
| 14.10.2025 | 59,79 | 59,79 | 59,37 | 59,37 | -1,30% | 130,00 |
| 13.10.2025 | 59,87 | 60,60 | 59,87 | 60,15 | -1,07% | 275,00 |
| 10.10.2025 | 61,55 | 61,55 | 60,80 | 60,80 | -2,92% | 480,00 |
| 09.10.2025 | 62,06 | 62,63 | 62,06 | 62,63 | 0,74% | 2,00 |
| 08.10.2025 | 62,14 | 62,17 | 62,14 | 62,17 | 0,27% | 20,00 |
| 07.10.2025 | 61,93 | 62,00 | 61,93 | 62,00 | -1,04% | 500,00 |
| 06.10.2025 | 62,16 | 62,65 | 62,16 | 62,65 | 1,44% | 41,00 |
| 03.10.2025 | 61,76 | 61,76 | 61,76 | 61,76 | -0,39% | - |
| 02.10.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,24% | - |
| 01.10.2025 | 62,15 | 62,15 | 62,15 | 62,15 | 0,19% | 5,00 |
| 30.09.2025 | 62,03 | 62,03 | 62,03 | 62,03 | -0,72% | - |
| 29.09.2025 | 63,01 | 63,01 | 62,48 | 62,48 | -0,33% | 100,00 |
| 26.09.2025 | 62,69 | 62,69 | 62,69 | 62,69 | 0,26% | - |
| 25.09.2025 | 62,53 | 62,53 | 62,53 | 62,53 | 1,97% | - |
| 24.09.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 1,34% | - |
| 23.09.2025 | 60,51 | 60,51 | 60,51 | 60,51 | -0,30% | - |
| 22.09.2025 | 60,69 | 60,69 | 60,69 | 60,69 | 0,25% | - |
| 19.09.2025 | 62,30 | 62,30 | 60,54 | 60,54 | -3,83% | 60,00 |
| 18.09.2025 | 61,81 | 62,95 | 61,81 | 62,95 | 3,20% | 80,00 |
| 17.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,76% | - |
| 16.09.2025 | 61,47 | 61,47 | 61,47 | 61,47 | -1,05% | - |
| 15.09.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -0,22% | - |
| 12.09.2025 | 62,26 | 62,26 | 62,26 | 62,26 | 0,13% | - |
| 11.09.2025 | 62,75 | 62,94 | 61,71 | 62,18 | 1,49% | - |
| 10.09.2025 | 61,27 | 61,27 | 61,27 | 61,27 | -0,33% | - |
| 09.09.2025 | 60,65 | 61,63 | 60,47 | 61,47 | 1,07% | 25,00 |
| 08.09.2025 | 62,20 | 63,14 | 60,63 | 60,82 | -4,67% | 180,00 |
| 05.09.2025 | 63,52 | 63,80 | 63,52 | 63,80 | 0,39% | 13,00 |
| 04.09.2025 | 63,16 | 63,55 | 63,16 | 63,55 | -0,58% | 90,00 |
| 03.09.2025 | 63,92 | 63,92 | 63,92 | 63,92 | -0,02% | - |
| 02.09.2025 | 65,17 | 66,06 | 63,93 | 63,93 | -1,57% | 1.390,00 |
| 01.09.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 0,12% | - |
| 29.08.2025 | 64,87 | 64,87 | 64,87 | 64,87 | 0,15% | - |
| 28.08.2025 | 64,27 | 64,77 | 64,27 | 64,77 | 1,49% | 100,00 |
| 27.08.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 0,14% | - |
| 26.08.2025 | 63,73 | 63,73 | 63,73 | 63,73 | -0,45% | - |
| 25.08.2025 | 63,88 | 64,02 | 63,88 | 64,02 | -0,50% | 35,00 |
| 22.08.2025 | 63,63 | 64,34 | 63,63 | 64,34 | 2,05% | 300,00 |
| 21.08.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 0,19% | - |
| 20.08.2025 | 62,93 | 62,93 | 62,93 | 62,93 | 0,48% | - |
| 19.08.2025 | 62,39 | 62,63 | 62,39 | 62,63 | -0,62% | 20,00 |
| 18.08.2025 | 62,98 | 63,02 | 62,98 | 63,02 | -1,91% | 60,00 |
| 15.08.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 0,12% | - |
| 14.08.2025 | 64,11 | 64,17 | 64,11 | 64,17 | 1,60% | 47,00 |
| 13.08.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -0,36% | - |
| 12.08.2025 | 63,39 | 63,39 | 63,39 | 63,39 | -0,36% | - |
| 11.08.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -1,56% | - |
| 08.08.2025 | 64,63 | 64,63 | 64,63 | 64,63 | -0,74% | - |
| 07.08.2025 | 64,33 | 65,11 | 64,33 | 65,11 | -0,50% | 220,00 |
| 06.08.2025 | 65,44 | 65,44 | 65,44 | 65,44 | 0,03% | - |
| 05.08.2025 | 69,20 | 69,28 | 64,95 | 65,42 | -4,16% | 275,00 |
| 04.08.2025 | 68,29 | 68,50 | 68,26 | 68,26 | -3,33% | 630,00 |
| 01.08.2025 | 70,61 | 70,61 | 70,61 | 70,61 | -2,67% | - |
| 31.07.2025 | 71,67 | 72,55 | 71,67 | 72,55 | 0,22% | 250,00 |
| 30.07.2025 | 72,18 | 72,46 | 72,18 | 72,39 | 2,42% | 50,00 |
| 29.07.2025 | 70,68 | 70,68 | 70,68 | 70,68 | 1,30% | - |
| 28.07.2025 | 69,77 | 69,77 | 69,77 | 69,77 | -0,57% | - |
| 25.07.2025 | 69,64 | 70,17 | 69,64 | 70,17 | 0,36% | 100,00 |
| 24.07.2025 | 69,14 | 69,92 | 69,14 | 69,92 | 1,86% | 43,00 |
| 23.07.2025 | 68,64 | 68,64 | 68,64 | 68,64 | 0,31% | - |
| 22.07.2025 | 68,54 | 69,11 | 68,43 | 68,43 | -4,17% | 220,00 |
| 21.07.2025 | 71,41 | 71,41 | 71,41 | 71,41 | 2,25% | - |
| 18.07.2025 | 69,84 | 69,84 | 69,84 | 69,84 | 2,65% | - |
| 17.07.2025 | 67,98 | 68,04 | 67,98 | 68,04 | -0,57% | 8,00 |
| 16.07.2025 | 68,43 | 68,43 | 68,43 | 68,43 | -1,89% | - |
| 15.07.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,88% | - |
| 14.07.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,59% | - |
| 11.07.2025 | 68,86 | 69,55 | 68,86 | 69,55 | 0,94% | 332,00 |
| 10.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,95% | - |
| 09.07.2025 | 69,34 | 69,56 | 69,34 | 69,56 | 2,16% | 15,00 |
| 08.07.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -2,49% | - |
| 07.07.2025 | 69,83 | 69,83 | 69,83 | 69,83 | -0,70% | - |
| 04.07.2025 | 69,38 | 70,32 | 69,38 | 70,32 | 1,52% | 140,00 |
| 03.07.2025 | 69,27 | 69,27 | 69,27 | 69,27 | 1,04% | - |
| 02.07.2025 | 68,56 | 68,56 | 68,56 | 68,56 | -0,52% | - |
| 01.07.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -0,59% | - |
| 30.06.2025 | 69,33 | 69,33 | 69,33 | 69,33 | -0,10% | - |
| 27.06.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 1,36% | - |
| 26.06.2025 | 68,47 | 68,47 | 68,47 | 68,47 | -0,98% | - |
| 25.06.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 0,63% | - |
| 24.06.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -3,82% | - |
| 23.06.2025 | 71,45 | 71,45 | 71,45 | 71,45 | 1,97% | - |
| 20.06.2025 | 70,07 | 70,07 | 70,07 | 70,07 | -0,44% | - |
| 19.06.2025 | 70,38 | 70,38 | 70,38 | 70,38 | -0,23% | - |
| 18.06.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -0,65% | - |
| 17.06.2025 | 70,56 | 71,00 | 70,56 | 71,00 | -2,69% | 25,00 |
| 16.06.2025 | 72,36 | 72,96 | 72,36 | 72,96 | 0,84% | 5,00 |
| 13.06.2025 | 72,35 | 72,35 | 72,35 | 72,35 | 1,25% | - |
| 12.06.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -0,20% | - |
| 11.06.2025 | 71,06 | 71,60 | 71,06 | 71,60 | 0,96% | 2,00 |
| 10.06.2025 | 70,92 | 70,92 | 70,92 | 70,92 | -1,49% | 21,00 |
| 09.06.2025 | 71,16 | 71,99 | 71,16 | 71,99 | 0,35% | 73,00 |