26,100€
-1,88%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,45 | 26,50 | 26,45 | 26,45 | -0,56% | - |
| 19.10.2026 | 26,55 | 26,60 | 26,55 | 26,60 | -0,19% | - |
| 16.10.2026 | 26,50 | 26,65 | 26,35 | 26,65 | 0,57% | - |
| 15.10.2026 | 26,55 | 26,55 | 26,50 | 26,50 | 0,57% | - |
| 13.10.2026 | 26,25 | 26,40 | 26,25 | 26,35 | -1,31% | - |
| 12.10.2026 | 26,40 | 26,75 | 26,40 | 26,70 | 1,33% | - |
| 09.10.2026 | 26,20 | 26,40 | 26,20 | 26,35 | 0,00% | - |
| 08.10.2026 | 26,30 | 26,35 | 26,30 | 26,35 | -0,38% | - |
| 07.10.2026 | 26,60 | 26,60 | 26,45 | 26,45 | 0,19% | - |
| 06.10.2026 | 26,40 | 26,40 | 26,35 | 26,40 | 0,57% | - |
| 05.10.2026 | 26,50 | 26,65 | 26,05 | 26,25 | -1,13% | 35,00 |
| 02.10.2026 | 26,55 | 26,55 | 26,50 | 26,55 | -0,56% | - |
| 01.10.2026 | 26,75 | 26,80 | 26,70 | 26,70 | 0,19% | - |
| 30.09.2026 | 26,65 | 26,65 | 26,60 | 26,65 | 0,76% | - |
| 29.09.2026 | 26,40 | 26,45 | 26,40 | 26,45 | -0,75% | - |
| 28.09.2026 | 26,70 | 26,70 | 26,65 | 26,65 | -0,19% | - |
| 25.09.2026 | 26,65 | 26,70 | 26,65 | 26,70 | 0,38% | - |
| 24.09.2026 | 26,75 | 26,75 | 26,60 | 26,60 | 0,00% | - |
| 23.09.2026 | 26,55 | 26,60 | 26,55 | 26,60 | 0,57% | - |
| 22.09.2026 | 26,40 | 26,70 | 26,30 | 26,45 | -0,94% | - |
| 21.09.2026 | 26,75 | 26,75 | 26,70 | 26,70 | 0,00% | - |
| 18.09.2026 | 26,65 | 26,70 | 26,60 | 26,70 | 0,00% | - |
| 17.09.2026 | 26,70 | 26,75 | 26,70 | 26,70 | -0,19% | - |
| 16.09.2026 | 26,40 | 26,75 | 26,40 | 26,75 | -1,11% | - |
| 15.09.2026 | 27,10 | 27,10 | 27,05 | 27,05 | 0,37% | - |
| 14.09.2026 | 27,00 | 27,00 | 26,95 | 26,95 | -0,55% | - |
| 11.09.2026 | 27,15 | 27,15 | 27,05 | 27,10 | 1,31% | - |
| 09.09.2026 | 26,85 | 26,85 | 26,75 | 26,75 | -0,37% | - |
| 08.09.2026 | 27,00 | 27,10 | 26,75 | 26,85 | -0,56% | - |
| 07.09.2026 | 27,00 | 27,05 | 26,90 | 27,00 | 0,37% | - |
| 03.09.2026 | 26,85 | 27,00 | 26,70 | 26,90 | 0,56% | - |
| 02.09.2026 | 26,80 | 26,80 | 26,75 | 26,75 | -0,93% | - |
| 01.09.2026 | 27,05 | 27,10 | 26,95 | 27,00 | -0,18% | - |
| 31.08.2026 | 27,00 | 27,05 | 27,00 | 27,05 | 0,19% | - |
| 28.08.2026 | 27,05 | 27,05 | 27,00 | 27,00 | 0,00% | - |
| 27.08.2026 | 27,05 | 27,05 | 27,00 | 27,00 | 2,66% | - |
| 26.08.2026 | 26,30 | 26,40 | 26,30 | 26,30 | 0,57% | - |
| 25.08.2026 | 26,10 | 26,15 | 26,10 | 26,15 | -0,19% | - |
| 24.08.2026 | 26,25 | 26,25 | 26,20 | 26,20 | -1,50% | - |
| 20.08.2026 | 26,45 | 26,60 | 26,45 | 26,60 | 0,19% | - |
| 19.08.2026 | 26,60 | 26,60 | 26,50 | 26,55 | 0,19% | - |
| 18.08.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 17.08.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | - |
| 14.08.2026 | 26,55 | 26,55 | 26,45 | 26,45 | -0,56% | - |
| 13.08.2026 | 26,75 | 26,75 | 26,60 | 26,60 | 0,38% | - |
| 12.08.2026 | 26,45 | 26,50 | 26,45 | 26,50 | -0,56% | - |
| 11.08.2026 | 26,75 | 26,75 | 26,65 | 26,65 | -0,37% | - |
| 10.08.2026 | 26,80 | 26,80 | 26,75 | 26,75 | 0,19% | 33,00 |
| 07.08.2026 | 26,70 | 26,75 | 26,70 | 26,70 | 0,75% | - |
| 06.08.2026 | 26,50 | 26,65 | 26,40 | 26,50 | -1,49% | - |
| 05.08.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 1,51% | - |
| 04.08.2026 | 26,50 | 26,55 | 26,50 | 26,50 | -1,12% | - |
| 03.08.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,19% | - |
| 31.07.2026 | 26,65 | 26,75 | 26,65 | 26,75 | 0,19% | - |
| 30.07.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 0,38% | - |
| 29.07.2026 | 26,65 | 26,65 | 26,60 | 26,60 | -0,19% | - |
| 28.07.2026 | 27,00 | 27,15 | 25,95 | 26,65 | -1,84% | 200,00 |
| 27.07.2026 | 27,15 | 27,45 | 27,10 | 27,15 | 0,56% | - |
| 24.07.2026 | 26,95 | 27,00 | 26,95 | 27,00 | 0,00% | - |
| 23.07.2026 | 27,10 | 27,10 | 26,95 | 27,00 | -0,18% | - |
| 22.07.2026 | 27,05 | 27,35 | 27,00 | 27,05 | 1,69% | - |
| 21.07.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -0,93% | - |
| 20.07.2026 | 26,90 | 26,90 | 26,80 | 26,85 | 0,00% | - |
| 17.07.2026 | 26,80 | 26,90 | 26,40 | 26,85 | 0,00% | - |
| 16.07.2026 | 26,75 | 26,85 | 26,75 | 26,85 | -0,19% | - |
| 15.07.2026 | 26,75 | 27,00 | 25,65 | 26,90 | -1,47% | - |
| 14.07.2026 | 27,20 | 27,30 | 27,20 | 27,30 | -0,55% | - |
| 13.07.2026 | 27,60 | 27,60 | 27,35 | 27,45 | -1,96% | - |
| 10.07.2026 | 27,95 | 28,10 | 27,90 | 28,00 | -1,23% | - |
| 09.07.2026 | 28,30 | 28,40 | 28,20 | 28,35 | -0,53% | - |
| 08.07.2026 | 28,55 | 28,55 | 28,25 | 28,50 | 0,18% | - |
| 07.07.2026 | 28,50 | 28,50 | 28,30 | 28,45 | -1,22% | - |
| 06.07.2026 | 28,80 | 28,80 | 28,60 | 28,80 | 0,17% | - |
| 03.07.2026 | 28,60 | 28,85 | 28,60 | 28,75 | 1,41% | - |
| 02.07.2026 | 28,65 | 29,40 | 28,00 | 28,35 | -1,56% | 122,00 |
| 01.07.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 3,78% | - |
| 30.06.2026 | 27,75 | 27,90 | 27,75 | 27,75 | -1,42% | - |
| 29.06.2026 | 28,10 | 28,15 | 28,10 | 28,15 | 2,18% | - |
| 26.06.2026 | 27,55 | 27,55 | 27,50 | 27,55 | -0,54% | - |
| 25.06.2026 | 27,95 | 28,00 | 27,70 | 27,70 | -4,65% | - |
| 24.06.2026 | 29,00 | 29,05 | 29,00 | 29,05 | 2,11% | - |
| 23.06.2026 | 28,30 | 28,60 | 28,30 | 28,45 | -2,07% | - |
| 22.06.2026 | 29,60 | 29,60 | 29,00 | 29,05 | -6,74% | - |
| 19.06.2026 | 30,90 | 31,45 | 30,60 | 31,15 | -0,32% | 108,00 |
| 18.06.2026 | 31,20 | 31,25 | 31,20 | 31,25 | -0,32% | - |
| 17.06.2026 | 31,05 | 31,60 | 30,20 | 31,35 | 0,00% | 56,00 |
| 16.06.2026 | 31,25 | 31,35 | 31,25 | 31,35 | -0,95% | - |
| 15.06.2026 | 31,50 | 31,70 | 31,40 | 31,65 | 0,16% | - |
| 12.06.2026 | 31,65 | 31,65 | 31,60 | 31,60 | 1,28% | - |
| 11.06.2026 | 31,20 | 31,25 | 31,15 | 31,20 | -0,16% | - |
| 10.06.2026 | 31,20 | 31,50 | 31,20 | 31,25 | -0,79% | - |
| 09.06.2026 | 31,20 | 31,80 | 31,10 | 31,50 | 0,00% | 50,00 |
| 08.06.2026 | 31,25 | 31,65 | 31,00 | 31,50 | 0,00% | 120,00 |
| 05.06.2026 | 30,65 | 32,20 | 30,60 | 31,50 | 3,28% | 150,00 |
| 04.06.2026 | 30,45 | 30,55 | 30,40 | 30,50 | 0,00% | 8,00 |
| 03.06.2026 | 30,70 | 30,70 | 30,50 | 30,50 | 0,66% | - |
| 02.06.2026 | 30,20 | 30,30 | 30,15 | 30,30 | -2,57% | - |
| 01.06.2026 | 31,05 | 31,10 | 31,05 | 31,10 | 2,13% | - |
| 29.05.2026 | 30,40 | 30,45 | 30,40 | 30,45 | 0,66% | - |
| 28.05.2026 | 30,15 | 30,40 | 30,15 | 30,25 | 0,83% | - |