29,700€
1,71%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,40 | 30,40 | 29,40 | 29,95 | 2,04% | - |
| 21.08.2025 | 29,65 | 29,70 | 29,30 | 29,35 | -1,34% | 550,00 |
| 20.08.2025 | 29,45 | 29,90 | 29,10 | 29,75 | 0,85% | 1.942,00 |
| 19.08.2025 | 29,60 | 29,70 | 29,25 | 29,50 | -0,17% | - |
| 18.08.2025 | 29,65 | 29,75 | 29,10 | 29,55 | -0,51% | 550,00 |
| 15.08.2025 | 29,75 | 29,75 | 29,50 | 29,70 | -0,34% | - |
| 14.08.2025 | 29,70 | 29,90 | 29,50 | 29,80 | 0,00% | - |
| 13.08.2025 | 29,80 | 29,85 | 29,65 | 29,80 | 0,00% | 5.400,00 |
| 12.08.2025 | 29,55 | 29,90 | 29,35 | 29,80 | 1,19% | 1.352,00 |
| 11.08.2025 | 29,25 | 29,55 | 28,85 | 29,45 | 0,86% | - |
| 08.08.2025 | 29,55 | 29,60 | 27,40 | 29,20 | -1,18% | 1.584,00 |
| 07.08.2025 | 29,05 | 29,75 | 28,75 | 29,55 | 1,20% | - |
| 06.08.2025 | 29,85 | 29,95 | 29,10 | 29,20 | -2,01% | - |
| 05.08.2025 | 29,55 | 30,30 | 29,20 | 29,80 | 1,02% | - |
| 04.08.2025 | 29,30 | 29,80 | 29,25 | 29,50 | 1,03% | - |
| 01.08.2025 | 30,30 | 30,35 | 28,55 | 29,20 | -4,11% | - |
| 31.07.2025 | 30,40 | 30,50 | 30,15 | 30,45 | 0,16% | - |
| 30.07.2025 | 30,35 | 30,45 | 30,15 | 30,40 | 0,00% | - |
| 29.07.2025 | 30,55 | 30,75 | 30,25 | 30,40 | -0,16% | 1.390,00 |
| 28.07.2025 | 30,60 | 30,80 | 30,30 | 30,45 | 0,33% | 2.800,00 |
| 25.07.2025 | 30,40 | 30,60 | 30,25 | 30,35 | 0,00% | 850,00 |
| 24.07.2025 | 30,55 | 30,55 | 30,25 | 30,35 | -0,49% | - |
| 23.07.2025 | 30,95 | 31,25 | 30,15 | 30,50 | 0,83% | 9.000,00 |
| 22.07.2025 | 30,60 | 30,60 | 30,15 | 30,25 | -1,14% | - |
| 21.07.2025 | 31,10 | 31,10 | 30,25 | 30,60 | -0,65% | 4.124,00 |
| 18.07.2025 | 30,65 | 31,05 | 30,50 | 30,80 | 0,82% | - |
| 17.07.2025 | 32,50 | 32,50 | 30,15 | 30,55 | -5,86% | 3.130,00 |
| 16.07.2025 | 33,45 | 33,45 | 28,35 | 32,45 | -2,99% | 1.295,00 |
| 15.07.2025 | 33,70 | 34,05 | 33,25 | 33,45 | -0,45% | 843,00 |
| 14.07.2025 | 32,90 | 34,55 | 31,80 | 33,60 | -3,86% | 5.300,00 |
| 11.07.2025 | 34,65 | 35,20 | 34,50 | 34,95 | 1,16% | - |
| 10.07.2025 | 34,70 | 35,95 | 34,15 | 34,55 | -0,58% | 23.442,00 |
| 09.07.2025 | 35,10 | 35,20 | 33,85 | 34,75 | -1,00% | - |
| 08.07.2025 | 34,95 | 35,35 | 34,65 | 35,10 | 0,57% | 1.600,00 |
| 07.07.2025 | 34,40 | 35,00 | 34,40 | 34,90 | 1,75% | 1.560,00 |
| 04.07.2025 | 34,35 | 34,55 | 33,65 | 34,30 | 0,00% | 4.450,00 |
| 03.07.2025 | 33,75 | 34,40 | 33,75 | 34,30 | 1,78% | 36.200,00 |
| 02.07.2025 | 32,55 | 33,75 | 32,45 | 33,70 | 3,69% | 10.240,00 |
| 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% | - |