26,800€
-0,19%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,70 | 26,80 | 26,70 | 26,70 | -0,56% | - |
| 11.12.2025 | 26,95 | 26,95 | 26,85 | 26,85 | -0,37% | - |
| 10.12.2025 | 26,85 | 26,95 | 26,85 | 26,95 | 1,13% | - |
| 09.12.2025 | 26,55 | 26,65 | 26,55 | 26,65 | 4,72% | - |
| 08.12.2025 | 25,75 | 25,80 | 25,40 | 25,45 | -0,59% | 2,00 |
| 05.12.2025 | 25,70 | 25,70 | 25,60 | 25,60 | 1,19% | - |
| 04.12.2025 | 25,30 | 25,35 | 25,30 | 25,30 | -0,20% | - |
| 03.12.2025 | 25,35 | 25,40 | 25,35 | 25,35 | 0,00% | - |
| 02.12.2025 | 25,35 | 25,35 | 25,30 | 25,35 | -0,98% | - |
| 01.12.2025 | 25,85 | 26,20 | 25,20 | 25,60 | 0,39% | - |
| 28.11.2025 | 25,50 | 26,10 | 25,45 | 25,50 | 0,00% | - |
| 27.11.2025 | 25,65 | 25,65 | 25,45 | 25,50 | -1,54% | - |
| 26.11.2025 | 25,95 | 25,95 | 25,90 | 25,90 | 0,39% | - |
| 24.11.2025 | 25,80 | 25,90 | 25,80 | 25,80 | -1,15% | - |
| 21.11.2025 | 25,75 | 26,10 | 25,65 | 26,10 | 1,16% | - |
| 20.11.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,78% | - |
| 19.11.2025 | 25,55 | 25,75 | 25,55 | 25,60 | -0,58% | 102,00 |
| 18.11.2025 | 25,65 | 25,85 | 25,65 | 25,75 | -0,19% | - |
| 17.11.2025 | 25,60 | 26,15 | 25,60 | 25,80 | -0,58% | 10,00 |
| 14.11.2025 | 26,05 | 26,05 | 25,95 | 25,95 | -1,33% | - |
| 13.11.2025 | 26,25 | 26,30 | 26,25 | 26,30 | 0,00% | - |
| 12.11.2025 | 26,35 | 26,35 | 26,30 | 26,30 | 0,38% | - |
| 11.11.2025 | 26,15 | 26,20 | 26,10 | 26,20 | -0,76% | - |
| 10.11.2025 | 26,30 | 26,50 | 26,30 | 26,40 | 0,76% | - |
| 07.11.2025 | 26,25 | 26,25 | 26,20 | 26,20 | -0,76% | - |
| 06.11.2025 | 26,35 | 26,50 | 26,25 | 26,40 | 0,00% | - |
| 05.11.2025 | 26,40 | 26,40 | 26,30 | 26,40 | -0,19% | - |
| 04.11.2025 | 26,50 | 26,50 | 26,45 | 26,45 | -0,19% | - |
| 03.11.2025 | 26,45 | 26,50 | 26,45 | 26,50 | 0,95% | - |
| 31.10.2025 | 26,35 | 26,35 | 26,25 | 26,25 | -1,13% | - |
| 30.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,19% | - |
| 29.10.2025 | 26,65 | 26,65 | 26,55 | 26,60 | 0,95% | - |
| 28.10.2025 | 26,35 | 26,35 | 26,25 | 26,35 | 0,00% | - |
| 27.10.2025 | 26,75 | 26,95 | 26,20 | 26,35 | -1,86% | - |
| 24.10.2025 | 26,95 | 26,95 | 26,85 | 26,85 | -0,56% | - |
| 23.10.2025 | 26,95 | 27,00 | 26,95 | 27,00 | 0,19% | - |
| 22.10.2025 | 27,00 | 27,05 | 26,95 | 26,95 | -0,19% | - |
| 20.10.2025 | 27,00 | 27,15 | 26,70 | 27,00 | 0,75% | - |
| 17.10.2025 | 26,70 | 26,80 | 26,70 | 26,80 | -0,19% | - |
| 16.10.2025 | 26,85 | 27,00 | 26,65 | 26,85 | -0,74% | - |
| 15.10.2025 | 27,00 | 27,10 | 27,00 | 27,05 | 1,50% | - |
| 14.10.2025 | 26,70 | 26,80 | 26,65 | 26,65 | -1,30% | - |
| 13.10.2025 | 26,80 | 27,00 | 26,75 | 27,00 | -0,18% | - |
| 10.10.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,93% | - |
| 09.10.2025 | 26,75 | 27,00 | 26,75 | 26,80 | -0,92% | - |
| 08.10.2025 | 27,00 | 27,05 | 27,00 | 27,05 | 1,12% | - |
| 07.10.2025 | 26,80 | 26,85 | 26,75 | 26,75 | 0,56% | - |
| 06.10.2025 | 26,65 | 26,65 | 26,60 | 26,60 | -1,30% | - |
| 03.10.2025 | 26,90 | 26,95 | 26,90 | 26,95 | 0,37% | - |
| 02.10.2025 | 26,80 | 27,00 | 26,80 | 26,85 | 0,37% | - |
| 01.10.2025 | 27,25 | 27,30 | 26,70 | 26,75 | -2,73% | - |
| 30.09.2025 | 26,35 | 27,80 | 26,35 | 27,50 | 3,38% | - |
| 29.09.2025 | 26,90 | 27,00 | 26,60 | 26,60 | -1,66% | - |
| 26.09.2025 | 27,10 | 27,15 | 27,05 | 27,05 | 0,56% | - |
| 25.09.2025 | 26,75 | 27,00 | 26,75 | 26,90 | -1,10% | - |
| 24.09.2025 | 27,10 | 27,30 | 27,10 | 27,20 | -1,27% | - |
| 23.09.2025 | 27,50 | 27,55 | 27,45 | 27,55 | 0,00% | - |
| 22.09.2025 | 27,55 | 27,60 | 27,25 | 27,55 | 0,00% | - |
| 19.09.2025 | 27,60 | 27,60 | 27,55 | 27,55 | -0,36% | - |
| 18.09.2025 | 27,70 | 27,70 | 27,65 | 27,65 | 2,98% | - |
| 17.09.2025 | 27,60 | 27,80 | 26,85 | 26,85 | -3,76% | 149,00 |
| 16.09.2025 | 27,70 | 27,95 | 27,70 | 27,90 | 0,18% | - |
| 15.09.2025 | 27,60 | 27,90 | 27,40 | 27,85 | -2,11% | - |
| 12.09.2025 | 28,50 | 28,55 | 28,45 | 28,45 | 0,00% | - |
| 11.09.2025 | 28,15 | 28,45 | 28,15 | 28,45 | 0,53% | - |
| 10.09.2025 | 29,05 | 29,05 | 26,75 | 28,30 | -2,41% | - |
| 09.09.2025 | 28,95 | 29,05 | 28,95 | 29,00 | 0,00% | - |
| 08.09.2025 | 29,10 | 29,10 | 29,00 | 29,00 | 0,17% | - |
| 05.09.2025 | 29,00 | 29,05 | 28,80 | 28,95 | 0,35% | - |
| 04.09.2025 | 29,20 | 29,30 | 26,85 | 28,85 | -0,69% | - |
| 03.09.2025 | 29,60 | 29,70 | 27,25 | 29,05 | -1,53% | - |
| 02.09.2025 | 29,60 | 29,70 | 29,35 | 29,50 | -0,67% | - |
| 01.09.2025 | 29,60 | 31,05 | 27,55 | 29,70 | 0,34% | 210,00 |
| 29.08.2025 | 29,50 | 29,85 | 29,45 | 29,60 | -0,17% | - |
| 28.08.2025 | 29,75 | 29,85 | 29,45 | 29,65 | -0,34% | - |
| 27.08.2025 | 30,05 | 30,05 | 29,65 | 29,75 | -1,16% | 100,00 |
| 26.08.2025 | 30,10 | 30,15 | 29,90 | 30,10 | 0,33% | - |
| 25.08.2025 | 29,90 | 30,45 | 29,40 | 30,00 | 0,00% | 200,00 |
| 22.08.2025 | 29,35 | 30,50 | 29,30 | 30,00 | 2,39% | 1,00 |
| 21.08.2025 | 29,70 | 29,75 | 29,30 | 29,30 | -1,68% | 101,00 |
| 20.08.2025 | 29,40 | 29,90 | 29,05 | 29,80 | 1,88% | 305,00 |
| 19.08.2025 | 29,55 | 29,70 | 29,25 | 29,25 | -0,68% | - |
| 18.08.2025 | 29,60 | 29,70 | 29,10 | 29,45 | -0,17% | - |
| 15.08.2025 | 29,80 | 29,90 | 29,30 | 29,50 | -0,84% | - |
| 14.08.2025 | 29,80 | 29,90 | 29,50 | 29,75 | 0,17% | 3,00 |
| 13.08.2025 | 29,75 | 29,80 | 29,55 | 29,70 | -0,34% | 190,00 |
| 12.08.2025 | 29,45 | 29,80 | 29,25 | 29,80 | 1,02% | 317,00 |
| 11.08.2025 | 29,20 | 29,55 | 28,85 | 29,50 | 0,34% | - |
| 08.08.2025 | 29,65 | 29,65 | 27,40 | 29,40 | -0,34% | 167,00 |
| 07.08.2025 | 28,90 | 29,70 | 27,20 | 29,50 | 2,79% | 31,00 |
| 06.08.2025 | 29,90 | 29,95 | 28,45 | 28,70 | -2,88% | 201,00 |
| 05.08.2025 | 29,45 | 30,35 | 29,20 | 29,55 | 0,34% | - |
| 04.08.2025 | 29,60 | 29,80 | 29,25 | 29,45 | 0,68% | - |
| 01.08.2025 | 30,20 | 31,40 | 28,55 | 29,25 | -3,31% | 35,00 |
| 31.07.2025 | 30,25 | 30,40 | 30,10 | 30,25 | -0,33% | - |
| 30.07.2025 | 30,30 | 30,45 | 30,25 | 30,35 | 0,17% | - |
| 29.07.2025 | 30,45 | 30,75 | 30,25 | 30,30 | -0,66% | 280,00 |
| 28.07.2025 | 30,55 | 30,75 | 30,20 | 30,50 | 0,66% | - |
| 25.07.2025 | 30,25 | 30,60 | 30,25 | 30,30 | 0,00% | - |
| 24.07.2025 | 30,50 | 30,60 | 30,25 | 30,30 | -0,98% | 299,00 |