26,750€
0,94%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 26,75 | 26,90 | 26,45 | 26,70 | -0,37% | - |
| 29.01.2026 | 26,70 | 26,90 | 26,60 | 26,80 | 0,19% | 720,00 |
| 28.01.2026 | 26,75 | 26,90 | 26,40 | 26,75 | 0,38% | 6.720,00 |
| 26.01.2026 | 26,60 | 26,85 | 26,60 | 26,65 | -0,19% | 11.080,00 |
| 23.01.2026 | 26,60 | 26,95 | 26,60 | 26,70 | -0,19% | - |
| 22.01.2026 | 26,70 | 27,05 | 26,65 | 26,75 | -0,56% | - |
| 21.01.2026 | 26,75 | 27,10 | 26,30 | 26,90 | 0,94% | - |
| 20.01.2026 | 26,80 | 26,90 | 26,50 | 26,65 | -0,37% | - |
| 19.01.2026 | 26,70 | 26,85 | 26,50 | 26,75 | 0,38% | 1.026,00 |
| 16.01.2026 | 27,05 | 27,05 | 26,60 | 26,65 | -0,56% | 405,00 |
| 15.01.2026 | 26,75 | 27,15 | 26,75 | 26,80 | 0,19% | 345,00 |
| 14.01.2026 | 26,85 | 26,95 | 26,65 | 26,75 | -0,56% | - |
| 13.01.2026 | 26,85 | 27,05 | 26,75 | 26,90 | 0,00% | - |
| 12.01.2026 | 26,90 | 27,20 | 26,65 | 26,90 | 1,13% | 2.750,00 |
| 09.01.2026 | 26,85 | 26,85 | 26,55 | 26,60 | 0,00% | - |
| 08.01.2026 | 26,90 | 26,95 | 26,45 | 26,60 | -0,19% | - |
| 07.01.2026 | 26,80 | 27,00 | 26,40 | 26,65 | -0,37% | - |
| 06.01.2026 | 26,80 | 26,80 | 26,70 | 26,75 | 0,19% | - |
| 05.01.2026 | 26,90 | 26,95 | 26,70 | 26,70 | 0,38% | - |
| 02.01.2026 | 26,55 | 27,05 | 26,45 | 26,60 | 0,76% | - |
| 30.12.2025 | 26,50 | 26,55 | 26,35 | 26,40 | 0,00% | 77,00 |
| 29.12.2025 | 26,50 | 26,60 | 26,35 | 26,40 | 0,38% | - |
| 23.12.2025 | 26,55 | 26,60 | 26,25 | 26,30 | 0,38% | 8.400,00 |
| 22.12.2025 | 26,65 | 26,80 | 26,20 | 26,20 | -0,95% | - |
| 19.12.2025 | 26,45 | 26,45 | 26,40 | 26,45 | 0,57% | - |
| 18.12.2025 | 26,75 | 26,90 | 26,30 | 26,30 | -2,05% | - |
| 17.12.2025 | 26,70 | 26,90 | 26,55 | 26,85 | 0,94% | 10.810,00 |
| 16.12.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -1,48% | 176,00 |
| 15.12.2025 | 26,75 | 27,10 | 26,60 | 27,00 | 1,89% | - |
| 12.12.2025 | 26,60 | 26,85 | 25,45 | 26,50 | -0,75% | 17.100,00 |
| 11.12.2025 | 26,85 | 27,00 | 26,70 | 26,70 | 0,38% | - |
| 10.12.2025 | 26,90 | 27,00 | 26,40 | 26,60 | -0,93% | 3.100,00 |
| 09.12.2025 | 26,70 | 27,15 | 26,60 | 26,85 | 2,09% | - |
| 08.12.2025 | 25,55 | 27,25 | 25,30 | 26,30 | 2,53% | 1.850,00 |
| 05.12.2025 | 25,30 | 26,10 | 25,30 | 25,65 | 1,38% | - |
| 04.12.2025 | 25,30 | 25,75 | 25,10 | 25,30 | 0,00% | 5.200,00 |
| 03.12.2025 | 25,30 | 25,45 | 25,05 | 25,30 | 0,00% | - |
| 02.12.2025 | 25,35 | 25,70 | 24,20 | 25,30 | 0,80% | 2.450,00 |
| 01.12.2025 | 25,70 | 25,95 | 25,10 | 25,10 | -1,57% | 1.400,00 |
| 28.11.2025 | 25,45 | 25,95 | 25,40 | 25,50 | 1,19% | - |
| 27.11.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,18% | - |
| 26.11.2025 | 25,90 | 25,95 | 25,35 | 25,50 | -1,35% | 1.240,00 |
| 25.11.2025 | 25,85 | 26,00 | 25,80 | 25,85 | 0,98% | - |
| 24.11.2025 | 25,85 | 26,15 | 25,55 | 25,60 | 0,00% | - |
| 21.11.2025 | 25,70 | 26,10 | 25,60 | 25,60 | 0,00% | 3.700,00 |
| 20.11.2025 | 25,80 | 26,25 | 25,60 | 25,60 | 0,00% | - |
| 19.11.2025 | 25,65 | 26,25 | 25,50 | 25,60 | 0,39% | - |
| 18.11.2025 | 25,70 | 25,95 | 25,30 | 25,50 | -0,39% | - |
| 17.11.2025 | 25,80 | 26,15 | 25,60 | 25,60 | 0,00% | - |
| 14.11.2025 | 26,05 | 26,20 | 25,60 | 25,60 | 0,00% | 518,00 |
| 13.11.2025 | 26,15 | 26,35 | 25,60 | 25,60 | -1,92% | - |
| 12.11.2025 | 26,30 | 26,50 | 25,80 | 26,10 | 0,00% | - |
| 11.11.2025 | 26,15 | 26,40 | 26,10 | 26,10 | 0,00% | - |
| 10.11.2025 | 26,35 | 26,40 | 26,10 | 26,10 | 0,00% | - |
| 07.11.2025 | 26,20 | 26,45 | 26,00 | 26,10 | -0,57% | 2.880,00 |
| 06.11.2025 | 26,50 | 26,55 | 26,25 | 26,25 | 0,57% | - |
| 05.11.2025 | 26,30 | 26,55 | 26,10 | 26,10 | -0,76% | - |
| 04.11.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 03.11.2025 | 26,45 | 26,65 | 26,35 | 26,50 | 1,15% | - |
| 31.10.2025 | 26,35 | 26,65 | 26,20 | 26,20 | -0,38% | - |
| 30.10.2025 | 26,55 | 26,75 | 26,30 | 26,30 | -1,13% | - |
| 29.10.2025 | 26,60 | 26,70 | 26,55 | 26,60 | 1,14% | - |
| 28.10.2025 | 26,35 | 26,75 | 26,30 | 26,30 | 0,77% | - |
| 27.10.2025 | 26,25 | 26,75 | 26,10 | 26,10 | -1,51% | 420,00 |
| 24.10.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -1,12% | 1.740,00 |
| 23.10.2025 | 27,00 | 27,00 | 26,75 | 26,80 | 0,37% | - |
| 22.10.2025 | 27,00 | 27,15 | 26,45 | 26,70 | -0,37% | - |
| 21.10.2025 | 27,00 | 27,05 | 26,75 | 26,80 | 0,00% | - |
| 20.10.2025 | 27,15 | 27,15 | 26,75 | 26,80 | 0,37% | - |
| 17.10.2025 | 26,85 | 27,05 | 26,65 | 26,70 | 0,00% | - |
| 16.10.2025 | 26,90 | 27,00 | 26,65 | 26,70 | 0,00% | - |
| 15.10.2025 | 27,05 | 27,05 | 26,65 | 26,70 | 0,75% | 1.250,00 |
| 14.10.2025 | 26,70 | 27,05 | 26,50 | 26,50 | -0,38% | 1.700,00 |
| 13.10.2025 | 26,85 | 27,00 | 26,55 | 26,60 | 0,76% | - |
| 10.10.2025 | 26,90 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 09.10.2025 | 26,80 | 27,05 | 26,60 | 27,00 | 1,50% | - |
| 08.10.2025 | 26,90 | 27,25 | 26,25 | 26,60 | -0,75% | 10.800,00 |
| 07.10.2025 | 26,75 | 26,85 | 26,55 | 26,80 | 0,75% | - |
| 06.10.2025 | 26,60 | 26,75 | 26,55 | 26,60 | 0,00% | - |
| 03.10.2025 | 26,95 | 27,00 | 26,15 | 26,60 | 0,00% | 7.400,00 |
| 02.10.2025 | 26,90 | 27,00 | 26,60 | 26,60 | 0,00% | - |
| 01.10.2025 | 27,15 | 27,30 | 26,60 | 26,60 | -0,19% | - |
| 30.09.2025 | 27,20 | 27,45 | 26,55 | 26,65 | 1,72% | 470,00 |
| 29.09.2025 | 26,90 | 27,05 | 26,20 | 26,20 | -1,87% | 15.904,00 |
| 26.09.2025 | 27,05 | 27,30 | 26,70 | 26,70 | -0,56% | - |
| 25.09.2025 | 26,75 | 27,20 | 26,70 | 26,85 | -0,19% | - |
| 24.09.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -1,10% | 1.452,00 |
| 23.09.2025 | 27,55 | 27,80 | 27,05 | 27,20 | -1,27% | 1.606,00 |
| 22.09.2025 | 27,50 | 27,65 | 27,40 | 27,55 | 0,92% | 120,00 |
| 19.09.2025 | 27,60 | 27,70 | 27,30 | 27,30 | 0,00% | - |
| 18.09.2025 | 27,55 | 27,75 | 27,25 | 27,30 | 0,37% | 660,00 |
| 17.09.2025 | 27,65 | 27,80 | 26,75 | 27,20 | -0,73% | 2.100,00 |
| 16.09.2025 | 27,80 | 28,15 | 27,40 | 27,40 | 0,00% | - |
| 15.09.2025 | 27,75 | 28,05 | 27,40 | 27,40 | 0,37% | - |
| 12.09.2025 | 28,40 | 28,60 | 26,70 | 27,30 | -3,53% | - |
| 11.09.2025 | 28,25 | 28,60 | 28,20 | 28,30 | 0,00% | - |
| 10.09.2025 | 29,05 | 29,05 | 28,00 | 28,30 | -1,39% | - |
| 09.09.2025 | 29,00 | 29,15 | 28,70 | 28,70 | -1,03% | - |
| 08.09.2025 | 29,25 | 29,30 | 28,85 | 29,00 | 1,40% | - |
| 05.09.2025 | 28,80 | 29,10 | 28,60 | 28,60 | -0,35% | 2.193,00 |