30,000€
2,39%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 31,20 | 31,70 | 31,20 | 31,30 | 0,32% | 459,00 |
| 29.05.2025 | 30,50 | 31,55 | 30,50 | 31,20 | 2,30% | - |
| 28.05.2025 | 31,95 | 32,15 | 30,50 | 30,50 | -4,84% | 700,00 |
| 27.05.2025 | 31,40 | 32,15 | 31,40 | 32,05 | 1,91% | 242,00 |
| 26.05.2025 | 30,60 | 31,75 | 30,30 | 31,45 | 3,45% | 30,00 |
| 23.05.2025 | 31,00 | 31,25 | 30,35 | 30,40 | -2,41% | 230,00 |
| 22.05.2025 | 30,95 | 31,20 | 30,90 | 31,15 | 0,32% | 1.287,00 |
| 21.05.2025 | 30,90 | 31,20 | 30,40 | 31,05 | 0,16% | 360,00 |
| 20.05.2025 | 31,00 | 31,10 | 30,60 | 31,00 | -0,64% | 31,00 |
| 19.05.2025 | 30,90 | 31,30 | 30,80 | 31,20 | 0,48% | - |
| 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 |