29,800€
-1,49%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 30,30 | 30,60 | 29,30 | 29,80 | -1,49% | 180,00 |
| 03.10.2024 | 30,20 | 30,50 | 30,10 | 30,25 | 0,17% | - |
| 02.10.2024 | 30,10 | 30,40 | 29,90 | 30,20 | 0,50% | 308,00 |
| 01.10.2024 | 30,80 | 30,95 | 29,80 | 30,05 | -2,44% | 100,00 |
| 30.09.2024 | 29,30 | 31,70 | 29,30 | 30,80 | 5,12% | 520,00 |
| 27.09.2024 | 28,55 | 29,85 | 28,45 | 29,30 | 2,63% | 270,00 |
| 26.09.2024 | 28,30 | 28,60 | 28,10 | 28,55 | 0,88% | 90,00 |
| 25.09.2024 | 28,15 | 28,40 | 27,85 | 28,30 | 0,53% | 187,00 |
| 24.09.2024 | 28,00 | 28,25 | 27,50 | 28,15 | 0,54% | 10,00 |
| 23.09.2024 | 27,75 | 28,00 | 27,60 | 28,00 | 0,90% | 100,00 |
| 20.09.2024 | 27,90 | 28,30 | 27,10 | 27,75 | -0,54% | 37,00 |
| 19.09.2024 | 28,55 | 28,70 | 27,10 | 27,90 | -2,28% | 131,00 |
| 18.09.2024 | 28,70 | 28,75 | 28,35 | 28,55 | -0,52% | - |
| 17.09.2024 | 29,05 | 29,05 | 28,45 | 28,70 | -1,20% | - |
| 16.09.2024 | 28,65 | 29,10 | 28,60 | 29,05 | 1,40% | - |
| 13.09.2024 | 29,00 | 29,00 | 28,60 | 28,65 | -1,21% | - |
| 12.09.2024 | 28,85 | 29,10 | 28,50 | 29,00 | 0,35% | 542,00 |
| 11.09.2024 | 28,65 | 28,90 | 28,40 | 28,90 | 0,87% | - |
| 10.09.2024 | 28,35 | 28,70 | 28,30 | 28,65 | 0,88% | 143,00 |
| 09.09.2024 | 28,60 | 28,65 | 28,35 | 28,40 | -0,18% | 10,00 |
| 06.09.2024 | 29,10 | 29,10 | 28,40 | 28,45 | -2,23% | - |
| 05.09.2024 | 28,80 | 29,20 | 28,50 | 29,10 | 0,69% | - |
| 04.09.2024 | 28,55 | 29,60 | 28,35 | 28,90 | 1,23% | - |
| 03.09.2024 | 28,40 | 29,15 | 28,40 | 28,55 | 0,53% | - |
| 02.09.2024 | 28,60 | 29,15 | 28,40 | 28,40 | -0,70% | 10,00 |
| 30.08.2024 | 28,75 | 30,35 | 28,40 | 28,60 | -0,52% | 350,00 |
| 29.08.2024 | 28,80 | 30,40 | 28,10 | 28,75 | 0,00% | 40,00 |
| 28.08.2024 | 28,70 | 28,85 | 28,45 | 28,75 | 0,17% | - |
| 27.08.2024 | 28,70 | 28,80 | 28,30 | 28,70 | 0,17% | - |
| 26.08.2024 | 29,85 | 30,60 | 28,60 | 28,65 | -3,86% | 78,00 |
| 23.08.2024 | 29,90 | 30,30 | 29,50 | 29,80 | -0,17% | - |
| 22.08.2024 | 30,20 | 31,05 | 29,60 | 29,85 | -1,16% | 45,00 |
| 21.08.2024 | 30,35 | 30,55 | 30,15 | 30,20 | -0,49% | - |
| 20.08.2024 | 30,95 | 30,95 | 30,30 | 30,35 | -1,78% | - |
| 19.08.2024 | 29,75 | 31,45 | 29,55 | 30,90 | 3,87% | - |
| 16.08.2024 | 30,10 | 30,95 | 28,90 | 29,75 | -1,16% | 157,00 |
| 15.08.2024 | 30,90 | 31,00 | 30,10 | 30,10 | -2,59% | 11,00 |
| 14.08.2024 | 30,65 | 31,70 | 30,40 | 30,90 | 0,82% | 55,00 |
| 13.08.2024 | 30,30 | 31,25 | 29,90 | 30,65 | 1,49% | 55,00 |
| 12.08.2024 | 30,30 | 30,40 | 29,90 | 30,20 | -0,33% | 50,00 |
| 09.08.2024 | 30,15 | 30,30 | 29,80 | 30,30 | 0,50% | - |
| 08.08.2024 | 29,70 | 30,45 | 29,35 | 30,15 | 1,86% | 10,00 |
| 07.08.2024 | 31,30 | 31,65 | 29,05 | 29,60 | -5,13% | 95,00 |
| 06.08.2024 | 28,40 | 31,30 | 28,40 | 31,20 | 9,47% | 1.780,00 |
| 05.08.2024 | 30,15 | 30,25 | 25,60 | 28,50 | -5,32% | 1.397,00 |
| 02.08.2024 | 31,65 | 31,90 | 29,15 | 30,10 | -5,35% | 450,00 |
| 01.08.2024 | 31,60 | 32,15 | 31,55 | 31,80 | 0,63% | 72,00 |
| 31.07.2024 | 32,30 | 32,40 | 31,30 | 31,60 | -2,17% | - |
| 30.07.2024 | 32,50 | 32,95 | 32,25 | 32,30 | -0,62% | 225,00 |
| 29.07.2024 | 32,90 | 33,05 | 32,50 | 32,50 | -1,22% | 401,00 |
| 26.07.2024 | 33,00 | 34,00 | 32,05 | 32,90 | -0,30% | - |
| 25.07.2024 | 31,80 | 33,60 | 31,50 | 33,00 | 3,77% | 200,00 |
| 24.07.2024 | 32,75 | 32,75 | 31,25 | 31,80 | -2,90% | 200,00 |
| 23.07.2024 | 33,30 | 33,85 | 32,20 | 32,75 | -1,65% | - |
| 22.07.2024 | 33,10 | 33,35 | 33,05 | 33,30 | 0,60% | - |
| 19.07.2024 | 33,25 | 34,30 | 32,10 | 33,10 | -0,75% | 100,00 |
| 18.07.2024 | 33,40 | 33,40 | 33,25 | 33,35 | 0,00% | 40,00 |
| 17.07.2024 | 33,55 | 33,55 | 33,30 | 33,35 | -0,60% | - |
| 16.07.2024 | 33,60 | 34,25 | 33,40 | 33,55 | -0,15% | 200,00 |
| 15.07.2024 | 34,00 | 34,05 | 33,20 | 33,60 | -1,18% | 250,00 |
| 12.07.2024 | 34,40 | 37,50 | 33,90 | 34,00 | -0,87% | 205,00 |
| 11.07.2024 | 34,25 | 34,70 | 34,15 | 34,30 | 0,15% | - |
| 10.07.2024 | 34,40 | 34,75 | 34,05 | 34,25 | -0,44% | 225,00 |
| 09.07.2024 | 35,35 | 35,55 | 34,10 | 34,40 | -2,55% | 210,00 |
| 08.07.2024 | 37,05 | 37,05 | 32,80 | 35,30 | -4,72% | 853,00 |
| 05.07.2024 | 36,55 | 37,25 | 36,20 | 37,05 | 1,37% | 423,00 |
| 04.07.2024 | 37,20 | 37,25 | 36,25 | 36,55 | -1,75% | 83,00 |
| 03.07.2024 | 37,15 | 37,35 | 37,05 | 37,20 | 0,13% | 24,00 |
| 02.07.2024 | 37,10 | 37,30 | 37,00 | 37,15 | 0,13% | 4,00 |
| 01.07.2024 | 37,20 | 41,05 | 36,30 | 37,10 | -0,27% | 230,00 |
| 28.06.2024 | 37,25 | 37,55 | 36,40 | 37,20 | -0,27% | 300,00 |
| 27.06.2024 | 36,95 | 37,40 | 36,90 | 37,30 | 1,08% | 25,00 |
| 26.06.2024 | 37,10 | 39,60 | 35,75 | 36,90 | -0,54% | 12,00 |
| 25.06.2024 | 37,10 | 37,35 | 36,75 | 37,10 | 0,00% | 800,00 |
| 24.06.2024 | 36,55 | 39,45 | 35,50 | 37,10 | 1,50% | - |
| 21.06.2024 | 34,90 | 41,10 | 34,90 | 36,55 | 4,73% | 407,00 |
| 20.06.2024 | 34,40 | 35,55 | 34,10 | 34,90 | 1,45% | - |
| 19.06.2024 | 35,20 | 35,40 | 33,95 | 34,40 | -2,27% | 378,00 |
| 18.06.2024 | 33,65 | 35,25 | 33,65 | 35,20 | 4,61% | 150,00 |
| 17.06.2024 | 33,95 | 34,40 | 32,65 | 33,65 | -0,59% | - |
| 14.06.2024 | 34,45 | 34,75 | 33,05 | 33,85 | -1,60% | - |
| 13.06.2024 | 35,10 | 35,30 | 34,05 | 34,40 | -1,99% | - |
| 12.06.2024 | 34,75 | 35,35 | 34,65 | 35,10 | 1,01% | 68,00 |
| 11.06.2024 | 35,20 | 35,35 | 34,60 | 34,75 | -1,28% | 100,00 |
| 10.06.2024 | 34,90 | 35,50 | 34,85 | 35,20 | 0,72% | 340,00 |
| 07.06.2024 | 34,90 | 35,65 | 33,65 | 34,95 | 0,14% | 30,00 |
| 06.06.2024 | 34,90 | 36,70 | 34,45 | 34,90 | 0,00% | 5,00 |
| 05.06.2024 | 35,00 | 35,10 | 34,85 | 34,90 | -0,29% | 20,00 |
| 04.06.2024 | 34,85 | 35,05 | 34,80 | 35,00 | 0,43% | 95,00 |
| 03.06.2024 | 35,10 | 36,15 | 33,75 | 34,85 | -0,85% | 35,00 |
| 31.05.2024 | 35,35 | 35,35 | 34,95 | 35,15 | -0,28% | 35,00 |
| 30.05.2024 | 34,80 | 36,95 | 33,70 | 35,25 | 1,59% | - |
| 29.05.2024 | 34,20 | 36,55 | 34,10 | 34,70 | 1,46% | - |
| 28.05.2024 | 33,95 | 34,30 | 33,40 | 34,20 | 0,74% | - |
| 27.05.2024 | 33,35 | 34,10 | 33,15 | 33,95 | 1,80% | - |
| 24.05.2024 | 31,75 | 33,55 | 31,60 | 33,35 | 5,04% | 150,00 |
| 23.05.2024 | 31,20 | 31,95 | 31,20 | 31,75 | 1,76% | 400,00 |
| 22.05.2024 | 33,45 | 33,45 | 30,75 | 31,20 | -6,73% | 970,00 |
| 21.05.2024 | 33,00 | 33,45 | 32,80 | 33,45 | 1,21% | - |
| 20.05.2024 | 32,25 | 33,15 | 32,25 | 33,05 | 2,48% | - |