32,100€
1,58%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 31,85 | 32,75 | 31,65 | 32,50 | 1,88% | 2.375,00 |
| 30.06.2025 | 31,60 | 31,90 | 31,30 | 31,90 | 1,75% | 2.454,00 |
| 27.06.2025 | 31,50 | 31,60 | 31,30 | 31,35 | -0,48% | 3.449,00 |
| 26.06.2025 | 31,15 | 31,50 | 31,10 | 31,50 | 1,29% | - |
| 25.06.2025 | 31,10 | 31,40 | 31,10 | 31,10 | -0,16% | 567,00 |
| 24.06.2025 | 31,35 | 31,85 | 31,00 | 31,15 | 0,97% | 1.680,00 |
| 23.06.2025 | 30,15 | 31,20 | 29,65 | 30,85 | 2,83% | 2.230,00 |
| 20.06.2025 | 29,65 | 30,20 | 29,65 | 30,00 | 1,18% | 212,00 |
| 19.06.2025 | 29,70 | 30,00 | 29,45 | 29,65 | -0,50% | - |
| 18.06.2025 | 29,60 | 30,05 | 29,60 | 29,80 | 0,68% | 875,00 |
| 17.06.2025 | 29,25 | 29,95 | 29,10 | 29,60 | 0,85% | 2.950,00 |
| 16.06.2025 | 29,65 | 29,75 | 28,95 | 29,35 | -0,51% | 410,00 |
| 13.06.2025 | 29,90 | 30,15 | 29,15 | 29,50 | -2,32% | - |
| 12.06.2025 | 29,65 | 30,60 | 29,60 | 30,20 | 1,17% | 13.200,00 |
| 11.06.2025 | 29,65 | 29,95 | 29,55 | 29,85 | 0,51% | 7.000,00 |
| 10.06.2025 | 29,70 | 29,80 | 29,45 | 29,70 | 0,00% | - |
| 09.06.2025 | 30,00 | 30,00 | 29,45 | 29,70 | -1,33% | - |
| 06.06.2025 | 29,85 | 30,10 | 29,55 | 30,10 | 0,67% | 624,00 |
| 05.06.2025 | 30,15 | 30,25 | 29,70 | 29,90 | -0,99% | - |
| 04.06.2025 | 31,00 | 31,00 | 29,90 | 30,20 | -2,42% | 22.200,00 |
| 03.06.2025 | 31,65 | 31,90 | 30,90 | 30,95 | -2,52% | 2.492,00 |
| 02.06.2025 | 31,35 | 31,85 | 30,65 | 31,75 | 2,09% | 1.440,00 |
| 30.05.2025 | 31,10 | 31,65 | 31,10 | 31,10 | -0,32% | - |
| 29.05.2025 | 30,95 | 31,55 | 30,95 | 31,20 | 1,46% | - |
| 28.05.2025 | 32,05 | 32,15 | 30,75 | 30,75 | -4,06% | - |
| 27.05.2025 | 31,50 | 32,15 | 31,50 | 32,05 | 1,75% | 3.591,00 |
| 26.05.2025 | 30,60 | 31,75 | 30,00 | 31,50 | 2,94% | - |
| 23.05.2025 | 31,15 | 31,25 | 30,45 | 30,60 | -1,29% | 3.000,00 |
| 22.05.2025 | 31,00 | 31,25 | 30,85 | 31,00 | 0,00% | 660,00 |
| 21.05.2025 | 30,95 | 31,25 | 30,85 | 31,00 | 0,00% | - |
| 20.05.2025 | 31,00 | 31,05 | 30,60 | 31,00 | -0,16% | - |
| 19.05.2025 | 31,05 | 31,30 | 30,85 | 31,05 | 0,49% | 1.518,00 |
| 16.05.2025 | 30,75 | 31,35 | 30,50 | 30,90 | 0,49% | 460,00 |
| 15.05.2025 | 30,40 | 30,75 | 30,20 | 30,75 | 0,99% | - |
| 14.05.2025 | 30,50 | 30,50 | 30,10 | 30,45 | 0,33% | 2.600,00 |
| 13.05.2025 | 30,20 | 30,40 | 29,85 | 30,35 | 0,50% | - |
| 12.05.2025 | 30,65 | 30,70 | 29,95 | 30,20 | -1,31% | - |
| 09.05.2025 | 30,90 | 31,20 | 30,30 | 30,60 | -0,81% | - |
| 08.05.2025 | 30,50 | 31,10 | 30,35 | 30,85 | 2,15% | - |
| 07.05.2025 | 31,30 | 31,45 | 29,70 | 30,20 | -3,05% | - |
| 06.05.2025 | 29,65 | 31,50 | 29,65 | 31,15 | 5,06% | - |
| 05.05.2025 | 29,55 | 29,70 | 29,10 | 29,65 | 1,02% | - |
| 02.05.2025 | 29,20 | 29,35 | 28,95 | 29,35 | 1,21% | - |
| 30.04.2025 | 29,10 | 29,15 | 28,90 | 29,00 | 0,00% | - |
| 29.04.2025 | 29,00 | 29,15 | 28,85 | 29,00 | 0,00% | - |
| 28.04.2025 | 28,95 | 29,20 | 28,75 | 29,00 | 0,00% | - |
| 25.04.2025 | 28,90 | 29,05 | 28,65 | 29,00 | 0,52% | - |
| 24.04.2025 | 28,85 | 29,00 | 28,65 | 28,85 | -0,17% | 5.200,00 |
| 23.04.2025 | 29,20 | 29,20 | 28,50 | 28,90 | -0,52% | 4.180,00 |
| 22.04.2025 | 28,80 | 29,50 | 28,25 | 29,05 | 0,69% | - |
| 17.04.2025 | 28,95 | 29,00 | 28,30 | 28,85 | 0,17% | 2.159,00 |
| 16.04.2025 | 27,75 | 29,50 | 27,75 | 28,80 | 2,67% | - |
| 15.04.2025 | 27,45 | 28,40 | 27,15 | 28,05 | 2,19% | - |
| 14.04.2025 | 26,85 | 28,35 | 26,85 | 27,45 | 2,62% | 2.760,00 |
| 11.04.2025 | 27,80 | 27,90 | 26,40 | 26,75 | -3,43% | - |
| 10.04.2025 | 27,65 | 28,25 | 26,85 | 27,70 | 0,18% | 2.660,00 |
| 09.04.2025 | 26,30 | 27,70 | 25,70 | 27,65 | 5,13% | - |
| 08.04.2025 | 27,20 | 27,30 | 25,55 | 26,30 | -2,05% | 251,00 |
| 07.04.2025 | 25,40 | 27,10 | 25,15 | 26,85 | 3,67% | 140,00 |
| 04.04.2025 | 27,90 | 27,90 | 25,20 | 25,90 | -7,17% | 6.201,00 |
| 03.04.2025 | 28,00 | 28,05 | 27,35 | 27,90 | -1,06% | - |
| 02.04.2025 | 27,85 | 28,30 | 27,85 | 28,20 | 1,44% | - |
| 01.04.2025 | 28,60 | 28,70 | 27,80 | 27,80 | -3,14% | - |
| 31.03.2025 | 28,65 | 28,90 | 28,15 | 28,70 | -0,17% | - |
| 28.03.2025 | 28,60 | 29,05 | 28,30 | 28,75 | 0,35% | - |
| 27.03.2025 | 28,85 | 29,10 | 28,55 | 28,65 | -0,87% | 2.652,00 |
| 26.03.2025 | 28,55 | 29,25 | 28,50 | 28,90 | 1,23% | 80.040,00 |
| 25.03.2025 | 28,85 | 28,90 | 28,30 | 28,55 | -1,04% | - |
| 24.03.2025 | 28,85 | 29,10 | 28,65 | 28,85 | 0,17% | - |
| 21.03.2025 | 28,85 | 28,90 | 28,70 | 28,80 | -0,35% | - |
| 20.03.2025 | 29,15 | 29,20 | 28,75 | 28,90 | -0,52% | 120,00 |
| 19.03.2025 | 29,05 | 29,15 | 28,95 | 29,05 | -0,17% | - |
| 18.03.2025 | 29,15 | 29,50 | 28,60 | 29,10 | 0,00% | 5.800,00 |
| 17.03.2025 | 29,65 | 29,80 | 28,85 | 29,10 | -2,02% | 936,00 |
| 14.03.2025 | 29,25 | 30,05 | 28,35 | 29,70 | 1,54% | 216,00 |
| 13.03.2025 | 29,25 | 29,35 | 28,95 | 29,25 | 0,17% | - |
| 12.03.2025 | 29,45 | 29,50 | 29,10 | 29,20 | -0,51% | - |
| 11.03.2025 | 29,05 | 29,45 | 28,80 | 29,35 | 1,03% | 4.000,00 |
| 10.03.2025 | 29,80 | 29,95 | 28,75 | 29,05 | -3,01% | - |
| 07.03.2025 | 29,45 | 30,25 | 29,25 | 29,95 | 1,70% | - |
| 06.03.2025 | 29,95 | 30,05 | 29,30 | 29,45 | -1,51% | - |
| 05.03.2025 | 29,85 | 30,25 | 29,70 | 29,90 | 0,34% | 760,00 |
| 04.03.2025 | 29,75 | 29,85 | 29,60 | 29,80 | 0,00% | 3.162,00 |
| 03.03.2025 | 29,80 | 30,00 | 29,55 | 29,80 | 0,00% | - |
| 28.02.2025 | 29,90 | 30,05 | 29,75 | 29,80 | -0,33% | - |
| 27.02.2025 | 30,30 | 30,35 | 29,85 | 29,90 | -1,32% | - |
| 26.02.2025 | 30,25 | 30,30 | 29,80 | 30,30 | 0,33% | - |
| 25.02.2025 | 29,80 | 30,25 | 29,65 | 30,20 | 1,51% | - |
| 24.02.2025 | 30,15 | 30,85 | 29,65 | 29,75 | -0,34% | - |
| 21.02.2025 | 29,90 | 30,10 | 29,65 | 29,85 | 0,00% | 4.600,00 |
| 20.02.2025 | 30,30 | 30,35 | 29,70 | 29,85 | -1,49% | - |
| 19.02.2025 | 29,85 | 30,30 | 29,75 | 30,30 | 1,51% | 1.435,00 |
| 18.02.2025 | 30,15 | 30,30 | 29,70 | 29,85 | -0,83% | - |
| 17.02.2025 | 29,85 | 30,15 | 29,85 | 30,10 | 1,18% | - |
| 14.02.2025 | 29,65 | 29,85 | 29,55 | 29,75 | 0,17% | - |
| 13.02.2025 | 30,10 | 30,20 | 29,65 | 29,70 | -1,33% | 362,00 |
| 12.02.2025 | 29,75 | 30,10 | 29,65 | 30,10 | 1,69% | - |
| 11.02.2025 | 29,00 | 29,65 | 29,00 | 29,60 | 2,25% | - |
| 10.02.2025 | 30,25 | 30,70 | 28,85 | 28,95 | -3,98% | - |
| 07.02.2025 | 30,85 | 30,90 | 30,10 | 30,15 | -2,74% | - |