28,100€
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 | 28,05 | 28,50 | 0,71% | 2.473,00 |
| 19.12.2024 | 28,20 | 28,65 | 28,20 | 28,30 | 0,35% | 1.294,00 |
| 18.12.2024 | 28,65 | 28,65 | 28,15 | 28,20 | -1,40% | 8.900,00 |
| 17.12.2024 | 28,95 | 28,95 | 28,40 | 28,60 | -1,04% | 2.665,00 |
| 16.12.2024 | 29,35 | 29,35 | 28,80 | 28,90 | -1,70% | 1.150,00 |
| 13.12.2024 | 29,05 | 29,60 | 28,90 | 29,40 | 1,03% | 1.863,00 |
| 12.12.2024 | 29,10 | 29,25 | 28,85 | 29,10 | 0,00% | 855,00 |
| 11.12.2024 | 28,75 | 29,50 | 28,50 | 29,10 | 1,39% | 435,00 |
| 10.12.2024 | 28,80 | 28,80 | 28,60 | 28,70 | -0,35% | 645,00 |
| 09.12.2024 | 28,35 | 29,50 | 28,30 | 28,80 | 1,59% | 4.275,00 |
| 06.12.2024 | 28,55 | 28,60 | 27,90 | 28,35 | -0,70% | 795,00 |
| 05.12.2024 | 28,70 | 28,90 | 28,25 | 28,55 | -0,52% | 1.095,00 |
| 04.12.2024 | 28,55 | 29,45 | 28,40 | 28,70 | 0,53% | 1.925,00 |
| 03.12.2024 | 29,95 | 30,30 | 28,10 | 28,55 | -4,83% | 561,00 |
| 02.12.2024 | 29,05 | 30,40 | 28,85 | 30,00 | 3,09% | 542,00 |
| 29.11.2024 | 28,85 | 29,90 | 28,65 | 29,10 | 0,69% | 429,00 |
| 28.11.2024 | 28,70 | 29,50 | 28,30 | 28,90 | 0,70% | 484,00 |
| 27.11.2024 | 28,80 | 28,85 | 27,85 | 28,70 | 0,00% | 338,00 |
| 26.11.2024 | 28,55 | 29,45 | 28,15 | 28,70 | 0,70% | 880,00 |
| 25.11.2024 | 29,95 | 30,05 | 28,40 | 28,50 | -4,52% | - |
| 22.11.2024 | 29,75 | 30,05 | 29,75 | 29,85 | 0,17% | - |
| 21.11.2024 | 30,20 | 30,45 | 29,80 | 29,80 | -1,49% | - |
| 20.11.2024 | 30,15 | 30,25 | 29,80 | 30,25 | 0,50% | - |
| 19.11.2024 | 29,25 | 30,65 | 29,25 | 30,10 | 2,91% | - |
| 18.11.2024 | 30,10 | 30,15 | 28,80 | 29,25 | -3,31% | 1.887,00 |
| 15.11.2024 | 28,85 | 30,25 | 28,70 | 30,25 | 4,67% | - |
| 14.11.2024 | 28,95 | 29,10 | 28,30 | 28,90 | -0,34% | - |
| 13.11.2024 | 29,35 | 30,50 | 28,35 | 29,00 | -1,36% | 1.624,00 |
| 12.11.2024 | 29,75 | 29,95 | 28,55 | 29,40 | -1,67% | - |
| 11.11.2024 | 29,30 | 30,10 | 26,65 | 29,90 | 2,40% | - |
| 08.11.2024 | 30,30 | 30,30 | 29,20 | 29,20 | -3,63% | - |
| 07.11.2024 | 30,85 | 30,85 | 29,70 | 30,30 | -1,78% | - |
| 06.11.2024 | 31,30 | 31,80 | 30,45 | 30,85 | -0,48% | - |
| 05.11.2024 | 32,45 | 32,50 | 30,85 | 31,00 | -4,32% | - |
| 04.11.2024 | 32,05 | 32,40 | 31,85 | 32,40 | 1,25% | - |
| 01.11.2024 | 32,25 | 32,25 | 31,80 | 32,00 | -0,93% | 2.560,00 |
| 31.10.2024 | 32,25 | 32,30 | 31,80 | 32,30 | 0,00% | - |
| 30.10.2024 | 32,50 | 32,75 | 32,15 | 32,30 | -0,92% | - |
| 29.10.2024 | 32,35 | 32,60 | 32,20 | 32,60 | 0,93% | - |
| 28.10.2024 | 32,45 | 32,70 | 32,20 | 32,30 | -0,31% | - |
| 25.10.2024 | 32,55 | 32,70 | 32,30 | 32,40 | -0,46% | - |
| 24.10.2024 | 32,45 | 32,60 | 32,35 | 32,55 | 0,46% | - |
| 23.10.2024 | 32,65 | 32,80 | 32,10 | 32,40 | -0,77% | - |
| 22.10.2024 | 32,90 | 32,90 | 32,50 | 32,65 | -0,76% | - |
| 21.10.2024 | 32,50 | 33,90 | 32,45 | 32,90 | 0,92% | - |
| 18.10.2024 | 32,55 | 33,15 | 32,50 | 32,60 | 0,00% | - |
| 17.10.2024 | 32,30 | 32,60 | 32,15 | 32,60 | 1,24% | - |
| 16.10.2024 | 32,35 | 32,45 | 32,05 | 32,20 | -0,31% | - |
| 15.10.2024 | 31,85 | 32,75 | 31,80 | 32,30 | 1,25% | - |
| 14.10.2024 | 32,05 | 32,35 | 31,30 | 31,90 | -1,24% | - |
| 11.10.2024 | 31,15 | 32,50 | 31,05 | 32,30 | 3,86% | - |
| 10.10.2024 | 30,20 | 31,50 | 30,20 | 31,10 | 3,15% | - |
| 09.10.2024 | 29,65 | 30,70 | 29,55 | 30,15 | 1,52% | - |
| 08.10.2024 | 29,15 | 29,85 | 29,10 | 29,70 | 1,37% | 3.591,00 |
| 07.10.2024 | 29,75 | 29,90 | 28,35 | 29,30 | -1,68% | 1.680,00 |
| 04.10.2024 | 30,35 | 30,50 | 29,30 | 29,80 | -1,65% | 500,00 |
| 03.10.2024 | 30,15 | 30,50 | 30,15 | 30,30 | 0,33% | - |
| 02.10.2024 | 29,95 | 30,50 | 29,85 | 30,20 | 0,50% | - |
| 01.10.2024 | 30,75 | 30,90 | 29,80 | 30,05 | -2,59% | - |
| 30.09.2024 | 29,50 | 31,50 | 29,35 | 30,85 | 5,29% | - |
| 27.09.2024 | 28,55 | 29,80 | 28,45 | 29,30 | 2,81% | - |
| 26.09.2024 | 28,45 | 28,60 | 28,10 | 28,50 | 0,71% | 180,00 |
| 25.09.2024 | 28,05 | 28,35 | 27,85 | 28,30 | 0,71% | 11.187,00 |
| 24.09.2024 | 27,95 | 28,30 | 27,45 | 28,10 | 2,18% | 36.556,00 |
| 23.09.2024 | 27,60 | 27,95 | 27,45 | 27,50 | -0,72% | 5.205,00 |
| 20.09.2024 | 27,65 | 28,30 | 27,15 | 27,70 | -0,36% | - |
| 19.09.2024 | 28,40 | 28,70 | 27,10 | 27,80 | -1,77% | 2.400,00 |
| 18.09.2024 | 28,75 | 28,75 | 28,25 | 28,30 | -1,39% | 1.900,00 |
| 17.09.2024 | 29,05 | 29,10 | 28,45 | 28,70 | -1,20% | 750,00 |
| 16.09.2024 | 28,75 | 29,20 | 28,60 | 29,05 | 1,22% | 1.330,00 |
| 13.09.2024 | 28,95 | 29,05 | 28,55 | 28,70 | -1,03% | - |
| 12.09.2024 | 28,85 | 29,10 | 28,60 | 29,00 | 0,52% | - |
| 11.09.2024 | 28,50 | 28,90 | 28,40 | 28,85 | 1,05% | - |
| 10.09.2024 | 28,25 | 28,65 | 28,25 | 28,55 | 0,71% | - |
| 09.09.2024 | 28,40 | 28,60 | 28,35 | 28,35 | -0,53% | 2.170,00 |
| 06.09.2024 | 28,85 | 28,85 | 28,40 | 28,50 | -1,89% | - |
| 05.09.2024 | 28,90 | 29,20 | 28,50 | 29,05 | 0,52% | - |
| 04.09.2024 | 28,45 | 29,60 | 28,35 | 28,90 | 1,40% | - |
| 03.09.2024 | 28,35 | 29,15 | 28,35 | 28,50 | 0,35% | - |
| 02.09.2024 | 28,60 | 29,15 | 28,40 | 28,40 | -0,70% | - |
| 30.08.2024 | 28,75 | 30,35 | 28,40 | 28,60 | 1,42% | - |
| 29.08.2024 | 28,85 | 29,55 | 28,10 | 28,20 | -2,08% | - |
| 28.08.2024 | 28,65 | 28,80 | 28,40 | 28,80 | 0,52% | - |
| 27.08.2024 | 28,65 | 28,70 | 28,25 | 28,65 | 0,00% | 1.850,00 |
| 26.08.2024 | 29,80 | 30,65 | 28,55 | 28,65 | -3,86% | 1.485,00 |
| 23.08.2024 | 29,85 | 29,95 | 29,60 | 29,80 | 0,00% | - |
| 22.08.2024 | 30,25 | 31,05 | 29,55 | 29,80 | -1,49% | - |
| 21.08.2024 | 30,35 | 30,60 | 30,20 | 30,25 | -0,33% | - |
| 20.08.2024 | 30,95 | 30,95 | 30,30 | 30,35 | -1,78% | 160,00 |
| 19.08.2024 | 29,55 | 31,45 | 29,50 | 30,90 | 4,04% | - |
| 16.08.2024 | 30,30 | 30,95 | 28,30 | 29,70 | -1,82% | - |
| 15.08.2024 | 30,95 | 31,00 | 30,25 | 30,25 | -2,10% | 9.600,00 |
| 14.08.2024 | 30,60 | 31,50 | 30,40 | 30,90 | 0,82% | - |
| 13.08.2024 | 30,05 | 31,25 | 29,90 | 30,65 | 1,49% | - |
| 12.08.2024 | 30,35 | 30,40 | 29,90 | 30,20 | -0,33% | - |
| 09.08.2024 | 29,95 | 30,30 | 29,80 | 30,30 | 0,66% | - |
| 08.08.2024 | 29,75 | 30,45 | 29,35 | 30,10 | 1,35% | - |
| 07.08.2024 | 31,60 | 31,60 | 29,05 | 29,70 | -4,50% | 1.348,00 |
| 06.08.2024 | 28,85 | 31,10 | 28,35 | 31,10 | 9,51% | - |
| 05.08.2024 | 29,65 | 30,15 | 24,15 | 28,40 | -5,65% | 2.658,00 |