28,500€
0,18%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,45 | 28,55 | 27,85 | 28,50 | 0,18% | 55,00 |
| 19.12.2024 | 28,20 | 28,65 | 28,10 | 28,45 | 0,89% | 415,00 |
| 18.12.2024 | 28,60 | 28,65 | 28,10 | 28,20 | -1,40% | 680,00 |
| 17.12.2024 | 28,85 | 28,90 | 28,30 | 28,60 | -0,87% | 44,00 |
| 16.12.2024 | 29,50 | 29,60 | 28,80 | 28,85 | -2,53% | - |
| 13.12.2024 | 29,10 | 29,60 | 28,90 | 29,60 | 1,72% | 80,00 |
| 12.12.2024 | 29,05 | 29,25 | 28,95 | 29,10 | 0,17% | 121,00 |
| 11.12.2024 | 28,70 | 29,40 | 28,50 | 29,05 | 1,22% | 200,00 |
| 10.12.2024 | 28,75 | 28,80 | 28,60 | 28,70 | -0,17% | - |
| 09.12.2024 | 28,30 | 29,35 | 28,30 | 28,75 | 1,59% | 20,00 |
| 06.12.2024 | 28,80 | 28,80 | 27,55 | 28,30 | -1,74% | 194,00 |
| 05.12.2024 | 28,70 | 28,90 | 28,25 | 28,80 | 0,35% | 96,00 |
| 04.12.2024 | 28,65 | 29,45 | 28,45 | 28,70 | 0,17% | 232,00 |
| 03.12.2024 | 29,95 | 30,30 | 28,15 | 28,65 | -4,34% | 9,00 |
| 02.12.2024 | 29,00 | 30,40 | 28,80 | 29,95 | 2,92% | 166,00 |
| 29.11.2024 | 28,90 | 29,90 | 28,65 | 29,10 | 0,69% | 26,00 |
| 28.11.2024 | 28,70 | 29,50 | 28,10 | 28,90 | 0,70% | 105,00 |
| 27.11.2024 | 28,65 | 28,80 | 27,85 | 28,70 | 0,17% | 162,00 |
| 26.11.2024 | 28,50 | 29,45 | 28,15 | 28,65 | 0,53% | - |
| 25.11.2024 | 29,80 | 30,05 | 28,40 | 28,50 | -4,52% | 210,00 |
| 22.11.2024 | 29,80 | 30,05 | 29,70 | 29,85 | 0,17% | 125,00 |
| 21.11.2024 | 30,30 | 30,35 | 29,80 | 29,80 | -1,65% | 137,00 |
| 20.11.2024 | 30,15 | 30,35 | 29,85 | 30,30 | 0,66% | - |
| 19.11.2024 | 29,30 | 30,65 | 29,30 | 30,10 | 2,73% | - |
| 18.11.2024 | 30,15 | 30,20 | 28,80 | 29,30 | -2,82% | - |
| 15.11.2024 | 28,95 | 30,15 | 28,70 | 30,15 | 4,15% | - |
| 14.11.2024 | 29,00 | 29,05 | 28,30 | 28,95 | -0,17% | 200,00 |
| 13.11.2024 | 29,40 | 30,55 | 28,25 | 29,00 | -1,36% | 268,00 |
| 12.11.2024 | 29,85 | 29,95 | 28,50 | 29,40 | -1,67% | 8,00 |
| 11.11.2024 | 29,15 | 30,00 | 26,65 | 29,90 | 2,57% | 218,00 |
| 08.11.2024 | 30,35 | 30,40 | 29,15 | 29,15 | -3,95% | 60,00 |
| 07.11.2024 | 30,75 | 30,80 | 29,45 | 30,35 | -1,46% | - |
| 06.11.2024 | 30,80 | 31,75 | 30,40 | 30,80 | -0,48% | 4,00 |
| 05.11.2024 | 32,40 | 32,45 | 30,85 | 30,95 | -4,48% | - |
| 04.11.2024 | 31,95 | 32,40 | 31,80 | 32,40 | 1,41% | 10,00 |
| 01.11.2024 | 32,30 | 32,30 | 31,80 | 31,95 | -1,08% | 100,00 |
| 31.10.2024 | 32,30 | 32,30 | 31,75 | 32,30 | 0,00% | - |
| 30.10.2024 | 32,60 | 32,75 | 32,20 | 32,30 | -0,92% | 600,00 |
| 29.10.2024 | 32,30 | 32,60 | 32,25 | 32,60 | 0,93% | - |
| 28.10.2024 | 32,40 | 32,70 | 32,25 | 32,30 | -0,31% | 75,00 |
| 25.10.2024 | 32,55 | 32,65 | 32,30 | 32,40 | -0,61% | - |
| 24.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,46% | - |
| 23.10.2024 | 32,55 | 32,75 | 32,20 | 32,45 | -0,31% | - |
| 22.10.2024 | 32,90 | 33,10 | 32,45 | 32,55 | -1,21% | - |
| 21.10.2024 | 32,65 | 33,90 | 32,40 | 32,95 | 0,92% | - |
| 18.10.2024 | 32,55 | 33,15 | 32,50 | 32,65 | 0,15% | - |
| 17.10.2024 | 32,15 | 32,60 | 32,10 | 32,60 | 1,40% | 223,00 |
| 16.10.2024 | 32,25 | 32,45 | 31,95 | 32,15 | -0,31% | 400,00 |
| 15.10.2024 | 31,70 | 32,75 | 31,70 | 32,25 | 1,74% | 47,00 |
| 14.10.2024 | 32,30 | 32,35 | 31,35 | 31,70 | -1,71% | 25,00 |
| 11.10.2024 | 31,15 | 32,50 | 31,05 | 32,25 | 3,70% | - |
| 10.10.2024 | 30,20 | 31,60 | 30,05 | 31,10 | 2,98% | 13,00 |
| 09.10.2024 | 29,75 | 30,70 | 29,55 | 30,20 | 1,51% | - |
| 08.10.2024 | 29,25 | 30,00 | 29,10 | 29,75 | 1,54% | 300,00 |
| 07.10.2024 | 29,85 | 29,90 | 28,45 | 29,30 | -1,68% | 194,00 |
| 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 |