26,650€
-0,74%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 30,45 | 31,30 | 30,10 | 30,60 | 1,49% | 250,00 |
| 22.07.2025 | 30,60 | 30,60 | 30,15 | 30,15 | -0,99% | 250,00 |
| 21.07.2025 | 30,80 | 31,50 | 30,25 | 30,45 | -1,46% | 652,00 |
| 18.07.2025 | 30,55 | 31,05 | 30,50 | 30,90 | 1,15% | 431,00 |
| 17.07.2025 | 32,50 | 32,55 | 30,15 | 30,55 | -6,00% | 350,00 |
| 16.07.2025 | 33,45 | 33,45 | 28,55 | 32,50 | -2,84% | 478,00 |
| 15.07.2025 | 33,55 | 34,05 | 33,25 | 33,45 | -0,45% | 83,00 |
| 14.07.2025 | 33,05 | 34,55 | 29,30 | 33,60 | -4,27% | 331,00 |
| 11.07.2025 | 34,50 | 35,40 | 34,40 | 35,10 | 1,59% | 328,00 |
| 10.07.2025 | 34,65 | 35,15 | 33,90 | 34,55 | -0,43% | 1.022,00 |
| 09.07.2025 | 35,10 | 35,20 | 33,45 | 34,70 | -1,00% | 664,00 |
| 08.07.2025 | 34,90 | 35,35 | 34,65 | 35,05 | 0,29% | 193,00 |
| 07.07.2025 | 34,30 | 35,00 | 34,05 | 34,95 | 2,95% | 964,00 |
| 04.07.2025 | 34,25 | 34,55 | 33,65 | 33,95 | -0,88% | 500,00 |
| 03.07.2025 | 33,60 | 34,40 | 33,60 | 34,25 | 1,93% | 175,00 |
| 02.07.2025 | 32,50 | 33,75 | 32,40 | 33,60 | 2,75% | 45,00 |
| 01.07.2025 | 31,90 | 32,70 | 31,65 | 32,70 | 2,99% | - |
| 30.06.2025 | 31,35 | 31,85 | 31,35 | 31,75 | 1,28% | - |
| 27.06.2025 | 31,50 | 31,60 | 31,30 | 31,35 | -0,48% | - |
| 26.06.2025 | 31,10 | 31,50 | 31,10 | 31,50 | 0,96% | - |
| 25.06.2025 | 31,15 | 31,40 | 31,10 | 31,20 | 0,16% | - |
| 24.06.2025 | 31,55 | 31,90 | 31,00 | 31,15 | -0,64% | 2.535,00 |
| 23.06.2025 | 30,10 | 31,50 | 29,30 | 31,35 | 3,98% | 1.380,00 |
| 20.06.2025 | 29,60 | 30,15 | 29,60 | 30,15 | 1,69% | 2.660,00 |
| 19.06.2025 | 29,70 | 30,00 | 29,60 | 29,65 | -0,17% | 385,00 |
| 18.06.2025 | 29,60 | 30,00 | 29,60 | 29,70 | 0,34% | - |
| 17.06.2025 | 29,35 | 29,95 | 29,10 | 29,60 | 1,02% | 250,00 |
| 16.06.2025 | 29,50 | 29,80 | 28,95 | 29,30 | -0,68% | 175,00 |
| 13.06.2025 | 29,90 | 30,20 | 29,05 | 29,50 | -1,99% | 305,00 |
| 12.06.2025 | 29,75 | 30,60 | 29,60 | 30,10 | 0,84% | 703,00 |
| 11.06.2025 | 29,70 | 29,95 | 29,60 | 29,85 | 0,84% | 10,00 |
| 10.06.2025 | 29,65 | 29,80 | 29,40 | 29,60 | -0,34% | - |
| 09.06.2025 | 30,10 | 30,10 | 29,35 | 29,70 | -1,33% | 20,00 |
| 06.06.2025 | 29,90 | 30,15 | 29,55 | 30,10 | 0,33% | 140,00 |
| 05.06.2025 | 30,20 | 30,20 | 29,60 | 30,00 | -0,66% | - |
| 04.06.2025 | 30,70 | 30,95 | 29,90 | 30,20 | -1,31% | 340,00 |
| 03.06.2025 | 31,75 | 31,80 | 30,35 | 30,60 | -3,62% | 149,00 |
| 02.06.2025 | 31,40 | 31,80 | 30,65 | 31,75 | 1,44% | - |