74,670€
2,15%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 74,48 | 74,48 | 74,48 | 74,48 | 1,89% | - |
| 23.04.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 1,90% | - |
| 22.04.2026 | 71,74 | 71,74 | 71,74 | 71,74 | 0,99% | - |
| 21.04.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -0,75% | - |
| 20.04.2026 | 71,58 | 71,58 | 71,58 | 71,58 | -0,67% | 160,00 |
| 17.04.2026 | 72,06 | 72,06 | 72,06 | 72,06 | 1,44% | - |
| 16.04.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -1,33% | - |
| 15.04.2026 | 71,74 | 72,00 | 71,74 | 72,00 | -0,25% | 300,00 |
| 14.04.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -0,93% | - |
| 13.04.2026 | 73,50 | 73,50 | 72,86 | 72,86 | -0,55% | 30,00 |
| 10.04.2026 | 73,46 | 73,46 | 73,26 | 73,26 | -1,19% | 400,00 |
| 09.04.2026 | 74,14 | 74,14 | 74,14 | 74,14 | 0,79% | - |
| 08.04.2026 | 75,10 | 75,88 | 73,56 | 73,56 | -3,77% | 1.519,00 |
| 07.04.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 0,04% | - |
| 02.04.2026 | 76,34 | 76,86 | 76,31 | 76,41 | -0,40% | 326,00 |
| 01.04.2026 | 77,54 | 77,54 | 76,72 | 76,72 | -5,05% | 34,00 |
| 31.03.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -2,16% | - |
| 30.03.2026 | 82,40 | 82,98 | 82,39 | 82,58 | 0,68% | 157,00 |
| 27.03.2026 | 80,85 | 82,02 | 80,85 | 82,02 | 3,27% | 102,00 |
| 26.03.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 2,70% | - |
| 25.03.2026 | 77,33 | 77,33 | 77,33 | 77,33 | 0,12% | - |
| 24.03.2026 | 77,24 | 77,24 | 77,24 | 77,24 | 0,63% | - |
| 23.03.2026 | 77,79 | 77,88 | 76,76 | 76,76 | -3,08% | 118,00 |
| 20.03.2026 | 75,98 | 79,36 | 75,98 | 79,20 | 2,83% | 711,00 |
| 19.03.2026 | 74,84 | 77,02 | 74,84 | 77,02 | 3,16% | 262,00 |
| 18.03.2026 | 74,15 | 74,83 | 74,15 | 74,66 | -0,76% | 505,00 |
| 17.03.2026 | 73,98 | 75,23 | 73,98 | 75,23 | 0,79% | 200,00 |
| 16.03.2026 | 74,67 | 74,67 | 74,53 | 74,64 | 1,06% | 173,00 |
| 13.03.2026 | 73,85 | 73,86 | 73,85 | 73,86 | -0,18% | 28,00 |
| 12.03.2026 | 73,99 | 73,99 | 73,99 | 73,99 | 2,24% | - |
| 11.03.2026 | 72,37 | 72,37 | 72,37 | 72,37 | -1,48% | - |
| 10.03.2026 | 73,46 | 73,46 | 73,46 | 73,46 | -2,34% | - |
| 09.03.2026 | 75,41 | 75,41 | 75,22 | 75,22 | 1,10% | 200,00 |
| 06.03.2026 | 73,46 | 74,40 | 73,46 | 74,40 | 2,30% | 21,00 |
| 05.03.2026 | 72,73 | 72,73 | 72,73 | 72,73 | -0,08% | - |
| 04.03.2026 | 72,79 | 72,79 | 72,79 | 72,79 | -2,47% | - |
| 03.03.2026 | 73,50 | 74,63 | 73,50 | 74,63 | 1,19% | 57,00 |
| 02.03.2026 | 73,75 | 73,75 | 73,75 | 73,75 | 4,23% | 80,00 |
| 27.02.2026 | 70,76 | 70,76 | 70,76 | 70,76 | 1,99% | - |
| 26.02.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -0,79% | - |
| 25.02.2026 | 69,79 | 70,49 | 69,79 | 69,93 | -4,49% | 1.165,00 |
| 24.02.2026 | 73,22 | 73,22 | 73,22 | 73,22 | -0,31% | - |
| 23.02.2026 | 73,45 | 73,45 | 73,45 | 73,45 | -0,24% | - |
| 20.02.2026 | 73,63 | 73,63 | 73,63 | 73,63 | -0,50% | - |
| 19.02.2026 | 73,28 | 74,00 | 73,28 | 74,00 | 2,64% | 70,00 |
| 18.02.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,04% | - |
| 17.02.2026 | 72,85 | 73,26 | 72,07 | 72,07 | -0,96% | 214,00 |
| 16.02.2026 | 72,77 | 72,77 | 72,77 | 72,77 | 2,74% | - |
| 13.02.2026 | 70,83 | 70,83 | 70,83 | 70,83 | -1,06% | - |
| 12.02.2026 | 71,59 | 71,59 | 71,59 | 71,59 | 2,39% | - |
| 11.02.2026 | 69,92 | 69,92 | 69,92 | 69,92 | -0,09% | - |
| 10.02.2026 | 69,58 | 69,98 | 69,58 | 69,98 | 1,61% | 25,00 |
| 09.02.2026 | 68,87 | 68,87 | 68,87 | 68,87 | 1,41% | - |
| 06.02.2026 | 67,91 | 67,91 | 67,91 | 67,91 | -0,04% | - |
| 05.02.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 3,06% | - |
| 04.02.2026 | 65,93 | 65,93 | 65,92 | 65,92 | 0,49% | 499,00 |
| 03.02.2026 | 63,77 | 65,60 | 63,77 | 65,60 | 0,83% | 60,00 |
| 02.02.2026 | 65,11 | 65,11 | 65,06 | 65,06 | -0,75% | 500,00 |
| 30.01.2026 | 65,55 | 65,55 | 65,55 | 65,55 | -2,08% | - |
| 29.01.2026 | 66,33 | 68,11 | 66,03 | 66,95 | 3,71% | 80,00 |
| 28.01.2026 | 64,55 | 64,55 | 64,55 | 64,55 | -0,12% | - |
| 27.01.2026 | 64,63 | 64,63 | 64,63 | 64,63 | -0,48% | - |
| 26.01.2026 | 66,39 | 66,84 | 64,94 | 64,94 | -3,68% | 1.109,00 |
| 23.01.2026 | 66,57 | 67,42 | 66,57 | 67,42 | 3,96% | 575,00 |
| 22.01.2026 | 64,85 | 64,85 | 64,85 | 64,85 | 2,48% | - |
| 21.01.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -0,41% | - |
| 20.01.2026 | 63,54 | 63,54 | 63,54 | 63,54 | -1,18% | - |
| 19.01.2026 | 64,99 | 64,99 | 63,27 | 64,30 | 1,69% | 770,00 |
| 16.01.2026 | 63,31 | 63,31 | 63,23 | 63,23 | -2,78% | 60,00 |
| 15.01.2026 | 64,83 | 65,04 | 64,83 | 65,04 | -0,75% | 100,00 |
| 14.01.2026 | 63,57 | 65,53 | 63,57 | 65,53 | 5,74% | 1.000,00 |
| 13.01.2026 | 61,97 | 61,97 | 61,97 | 61,97 | -0,61% | - |
| 12.01.2026 | 62,09 | 62,35 | 62,09 | 62,35 | 0,92% | 115,00 |
| 09.01.2026 | 61,90 | 61,90 | 61,78 | 61,78 | 1,15% | 16,00 |
| 08.01.2026 | 60,34 | 61,08 | 60,34 | 61,08 | 0,84% | 98,00 |
| 07.01.2026 | 60,54 | 60,57 | 60,54 | 60,57 | -3,52% | 35,00 |
| 06.01.2026 | 62,78 | 62,78 | 62,78 | 62,78 | 2,58% | - |
| 05.01.2026 | 63,47 | 64,58 | 61,20 | 61,20 | -2,42% | 195,00 |
| 02.01.2026 | 62,72 | 62,72 | 62,72 | 62,72 | 0,63% | - |
| 30.12.2025 | 62,33 | 62,33 | 62,33 | 62,33 | -0,59% | - |
| 29.12.2025 | 61,89 | 62,70 | 61,89 | 62,70 | 1,87% | 20,00 |
| 23.12.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,84% | - |
| 22.12.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 0,15% | - |
| 19.12.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -2,50% | - |
| 18.12.2025 | 61,90 | 62,51 | 61,90 | 62,51 | 3,03% | 90,00 |
| 17.12.2025 | 60,67 | 60,67 | 60,67 | 60,67 | -1,83% | - |
| 16.12.2025 | 61,65 | 61,80 | 61,65 | 61,80 | -1,09% | 500,00 |
| 15.12.2025 | 62,48 | 62,48 | 62,48 | 62,48 | -0,05% | - |
| 12.12.2025 | 62,51 | 62,51 | 62,51 | 62,51 | -0,06% | - |
| 11.12.2025 | 62,55 | 62,55 | 62,55 | 62,55 | -2,27% | - |
| 10.12.2025 | 64,23 | 64,23 | 64,00 | 64,00 | -0,34% | 50,00 |
| 09.12.2025 | 64,17 | 64,22 | 64,17 | 64,22 | -1,76% | 17,00 |
| 08.12.2025 | 65,36 | 65,37 | 65,36 | 65,37 | 0,29% | 300,00 |
| 05.12.2025 | 65,18 | 65,18 | 65,18 | 65,18 | 1,64% | - |
| 04.12.2025 | 64,13 | 64,13 | 64,13 | 64,13 | 2,31% | - |
| 03.12.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -0,98% | - |
| 02.12.2025 | 63,37 | 63,37 | 63,00 | 63,30 | 1,82% | 893,00 |
| 01.12.2025 | 62,17 | 62,17 | 62,17 | 62,17 | 0,44% | - |
| 28.11.2025 | 61,60 | 61,90 | 61,60 | 61,90 | 0,62% | 710,00 |
| 27.11.2025 | 61,45 | 61,52 | 61,45 | 61,52 | -0,61% | 40,00 |