30,900€
0,32%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,75 | 31,35 | 30,30 | 31,05 | 0,81% | 305,00 |
| 15.05.2025 | 30,40 | 30,80 | 30,20 | 30,80 | 1,15% | 45,00 |
| 14.05.2025 | 30,40 | 30,55 | 30,10 | 30,45 | 0,16% | 25,00 |
| 13.05.2025 | 30,15 | 30,45 | 29,85 | 30,40 | 0,50% | 50,00 |
| 12.05.2025 | 30,50 | 30,70 | 29,95 | 30,25 | -0,82% | 672,00 |
| 09.05.2025 | 30,85 | 31,20 | 30,30 | 30,50 | -1,29% | - |
| 08.05.2025 | 30,15 | 31,15 | 30,15 | 30,90 | 2,49% | 200,00 |
| 07.05.2025 | 31,15 | 31,70 | 30,00 | 30,15 | -3,21% | 340,00 |
| 06.05.2025 | 29,60 | 31,15 | 29,55 | 31,15 | 5,41% | 600,00 |
| 05.05.2025 | 29,45 | 29,70 | 29,10 | 29,55 | 0,34% | - |
| 02.05.2025 | 29,00 | 29,45 | 28,95 | 29,45 | 1,55% | 468,00 |
| 30.04.2025 | 29,00 | 29,15 | 28,80 | 29,00 | -0,17% | 140,00 |
| 29.04.2025 | 29,10 | 29,15 | 28,85 | 29,05 | -0,17% | 760,00 |
| 28.04.2025 | 29,10 | 29,20 | 28,75 | 29,10 | 0,17% | - |
| 25.04.2025 | 29,00 | 29,05 | 28,75 | 29,05 | 0,17% | - |
| 24.04.2025 | 28,95 | 29,05 | 28,65 | 29,00 | 0,35% | 200,00 |
| 23.04.2025 | 29,10 | 29,45 | 28,50 | 28,90 | -0,69% | 150,00 |
| 22.04.2025 | 28,90 | 29,50 | 28,25 | 29,10 | 0,69% | 35,00 |
| 17.04.2025 | 29,00 | 29,05 | 28,35 | 28,90 | 0,35% | 100,00 |
| 16.04.2025 | 28,00 | 29,55 | 27,75 | 28,80 | 2,49% | 198,00 |
| 15.04.2025 | 27,60 | 28,40 | 27,15 | 28,10 | 2,18% | 727,00 |
| 14.04.2025 | 26,90 | 28,35 | 26,80 | 27,50 | 2,23% | 123,00 |
| 11.04.2025 | 27,75 | 27,90 | 26,40 | 26,90 | -3,06% | 90,00 |
| 10.04.2025 | 27,85 | 28,40 | 26,95 | 27,75 | -0,36% | 436,00 |
| 09.04.2025 | 26,30 | 27,85 | 25,70 | 27,85 | 5,49% | 280,00 |
| 08.04.2025 | 27,30 | 27,50 | 25,55 | 26,40 | -3,12% | 810,00 |
| 07.04.2025 | 25,80 | 27,35 | 24,85 | 27,25 | 5,01% | 791,00 |
| 04.04.2025 | 27,95 | 27,95 | 25,20 | 25,95 | -6,99% | 614,00 |
| 03.04.2025 | 27,90 | 28,15 | 27,35 | 27,90 | -1,24% | 50,00 |
| 02.04.2025 | 27,90 | 28,35 | 27,90 | 28,25 | 0,53% | 101,00 |
| 01.04.2025 | 28,60 | 28,70 | 27,80 | 28,10 | -1,75% | 70,00 |
| 31.03.2025 | 28,70 | 28,90 | 28,20 | 28,60 | -0,35% | 600,00 |
| 28.03.2025 | 28,65 | 29,00 | 28,30 | 28,70 | 0,17% | 154,00 |
| 27.03.2025 | 28,85 | 29,10 | 28,55 | 28,65 | -0,69% | 68,00 |
| 26.03.2025 | 28,50 | 29,20 | 28,45 | 28,85 | 1,23% | 393,00 |
| 25.03.2025 | 28,80 | 28,85 | 28,30 | 28,50 | -1,21% | 100,00 |
| 24.03.2025 | 28,70 | 29,10 | 28,60 | 28,85 | 0,35% | 10,00 |
| 21.03.2025 | 28,85 | 28,90 | 28,70 | 28,75 | -0,35% | 350,00 |
| 20.03.2025 | 29,05 | 29,20 | 28,65 | 28,85 | -0,52% | 136,00 |
| 19.03.2025 | 28,90 | 29,20 | 28,85 | 29,00 | 0,35% | 100,00 |
| 18.03.2025 | 29,30 | 29,40 | 28,60 | 28,90 | -0,17% | 150,00 |
| 17.03.2025 | 29,65 | 29,80 | 28,75 | 28,95 | -2,36% | - |
| 14.03.2025 | 29,30 | 29,85 | 28,35 | 29,65 | 1,02% | 738,00 |
| 13.03.2025 | 29,30 | 29,35 | 29,00 | 29,35 | 0,34% | - |
| 12.03.2025 | 29,40 | 29,50 | 29,05 | 29,25 | -0,17% | 70,00 |
| 11.03.2025 | 28,95 | 29,45 | 28,70 | 29,30 | 1,21% | 222,00 |
| 10.03.2025 | 30,05 | 30,05 | 28,75 | 28,95 | -3,50% | 1.700,00 |
| 07.03.2025 | 29,40 | 30,35 | 29,25 | 30,00 | 1,87% | 250,00 |
| 06.03.2025 | 29,85 | 30,00 | 29,25 | 29,45 | -1,34% | 130,00 |
| 05.03.2025 | 29,95 | 30,70 | 29,60 | 29,85 | 0,34% | 98,00 |
| 04.03.2025 | 29,70 | 29,90 | 29,60 | 29,75 | 0,17% | 665,00 |
| 03.03.2025 | 29,85 | 30,10 | 29,55 | 29,70 | -0,17% | 200,00 |
| 28.02.2025 | 29,75 | 30,00 | 29,70 | 29,75 | -0,34% | - |
| 27.02.2025 | 30,20 | 30,30 | 29,85 | 29,85 | -1,00% | 100,00 |
| 26.02.2025 | 30,05 | 30,30 | 29,75 | 30,15 | 0,33% | 250,00 |
| 25.02.2025 | 29,65 | 30,15 | 29,65 | 30,05 | 1,18% | 20,00 |
| 24.02.2025 | 30,00 | 30,85 | 29,65 | 29,70 | -0,34% | 150,00 |
| 21.02.2025 | 29,85 | 30,10 | 29,65 | 29,80 | -0,17% | - |
| 20.02.2025 | 30,10 | 30,35 | 29,80 | 29,85 | -0,67% | - |
| 19.02.2025 | 29,85 | 30,25 | 29,70 | 30,05 | 0,67% | 35,00 |
| 18.02.2025 | 30,10 | 30,35 | 29,70 | 29,85 | -0,67% | 500,00 |
| 17.02.2025 | 29,80 | 30,15 | 29,80 | 30,05 | 0,84% | - |
| 14.02.2025 | 29,70 | 29,90 | 29,55 | 29,80 | 0,17% | 762,00 |
| 13.02.2025 | 30,10 | 30,20 | 29,60 | 29,75 | -1,16% | 6,00 |
| 12.02.2025 | 29,60 | 30,10 | 29,55 | 30,10 | 1,69% | 110,00 |
| 11.02.2025 | 28,95 | 29,65 | 28,95 | 29,60 | 2,42% | - |
| 10.02.2025 | 30,15 | 30,70 | 28,85 | 28,90 | -3,99% | 1.446,00 |
| 07.02.2025 | 31,00 | 31,00 | 30,10 | 30,10 | -2,90% | 130,00 |
| 06.02.2025 | 31,25 | 31,45 | 30,65 | 31,00 | -0,96% | 841,00 |
| 05.02.2025 | 29,35 | 31,45 | 29,25 | 31,30 | 6,64% | 804,00 |
| 04.02.2025 | 29,10 | 29,85 | 29,05 | 29,35 | 0,86% | 160,00 |
| 03.02.2025 | 28,85 | 30,20 | 28,60 | 29,10 | -0,17% | 600,00 |
| 31.01.2025 | 28,85 | 29,30 | 28,60 | 29,15 | 1,04% | 553,00 |
| 30.01.2025 | 28,30 | 29,25 | 28,20 | 28,85 | 1,76% | - |
| 29.01.2025 | 28,30 | 28,50 | 28,20 | 28,35 | -0,18% | - |
| 28.01.2025 | 28,30 | 28,45 | 28,10 | 28,40 | 0,18% | 355,00 |
| 27.01.2025 | 28,45 | 28,45 | 28,05 | 28,35 | -0,35% | 365,00 |
| 24.01.2025 | 28,45 | 28,55 | 28,25 | 28,45 | 0,00% | - |
| 23.01.2025 | 28,25 | 29,40 | 28,20 | 28,45 | 0,71% | 520,00 |
| 22.01.2025 | 28,35 | 28,45 | 28,15 | 28,25 | 0,00% | 837,00 |
| 21.01.2025 | 28,15 | 28,45 | 27,90 | 28,25 | 0,53% | 45,00 |
| 20.01.2025 | 28,70 | 28,90 | 27,90 | 28,10 | -2,26% | 1.070,00 |
| 17.01.2025 | 29,05 | 29,35 | 28,45 | 28,75 | -1,03% | 285,00 |
| 16.01.2025 | 29,50 | 29,60 | 28,70 | 29,05 | -1,53% | - |
| 15.01.2025 | 28,80 | 29,55 | 28,75 | 29,50 | 2,43% | - |
| 14.01.2025 | 28,85 | 29,00 | 28,70 | 28,80 | -0,17% | - |
| 13.01.2025 | 29,45 | 29,55 | 28,60 | 28,85 | -2,04% | 795,00 |
| 10.01.2025 | 29,65 | 29,65 | 29,40 | 29,45 | -0,34% | 110,00 |
| 09.01.2025 | 29,65 | 29,65 | 29,50 | 29,55 | -0,17% | - |
| 08.01.2025 | 29,60 | 29,65 | 29,25 | 29,60 | 0,17% | 50,00 |
| 07.01.2025 | 29,35 | 29,75 | 29,35 | 29,55 | 0,68% | - |
| 06.01.2025 | 28,75 | 29,50 | 28,75 | 29,35 | 2,09% | 76,00 |
| 03.01.2025 | 28,40 | 29,50 | 28,40 | 28,75 | 1,23% | - |
| 02.01.2025 | 28,15 | 29,15 | 28,15 | 28,40 | 0,89% | 140,00 |
| 30.12.2024 | 28,40 | 28,55 | 28,10 | 28,15 | -1,05% | 291,00 |
| 27.12.2024 | 28,55 | 28,60 | 28,10 | 28,45 | -0,18% | 214,00 |
| 23.12.2024 | 28,50 | 28,80 | 28,20 | 28,50 | 0,00% | - |
| 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 |