61,920€
-0,23%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 61,79 | 62,30 | 61,20 | 61,92 | -0,23% | - |
| 30.09.2025 | 62,27 | 62,30 | 61,09 | 62,06 | -0,18% | 11,00 |
| 29.09.2025 | 63,44 | 63,66 | 61,36 | 62,17 | -1,10% | 450,00 |
| 26.09.2025 | 62,91 | 64,37 | 62,75 | 62,86 | 0,40% | - |
| 25.09.2025 | 62,76 | 63,37 | 62,51 | 62,61 | 0,11% | - |
| 24.09.2025 | 61,61 | 63,35 | 61,57 | 62,54 | 1,89% | - |
| 23.09.2025 | 60,72 | 62,17 | 60,71 | 61,38 | 0,79% | - |
| 22.09.2025 | 60,89 | 61,40 | 60,26 | 60,90 | -2,31% | - |
| 19.09.2025 | 62,48 | 62,83 | 60,41 | 62,34 | -0,87% | 150,00 |
| 18.09.2025 | 61,94 | 63,12 | 61,78 | 62,89 | 1,60% | - |
| 17.09.2025 | 61,43 | 62,08 | 60,98 | 61,90 | 0,91% | 26,00 |
| 16.09.2025 | 61,71 | 62,01 | 61,01 | 61,34 | -0,39% | - |
| 15.09.2025 | 62,34 | 62,52 | 61,58 | 61,58 | -2,12% | - |
| 12.09.2025 | 62,52 | 62,92 | 62,13 | 62,92 | 1,13% | - |
| 11.09.2025 | 62,74 | 62,92 | 61,77 | 62,21 | 1,66% | - |
| 10.09.2025 | 61,31 | 61,72 | 61,18 | 61,20 | -0,75% | - |
| 09.09.2025 | 60,70 | 62,00 | 60,70 | 61,66 | 1,90% | 400,00 |
| 08.09.2025 | 62,49 | 62,87 | 60,42 | 60,51 | -1,91% | 500,00 |
| 05.09.2025 | 63,80 | 63,83 | 60,19 | 61,69 | -3,38% | - |
| 04.09.2025 | 63,35 | 63,98 | 63,24 | 63,85 | 1,28% | - |
| 03.09.2025 | 64,19 | 64,50 | 63,04 | 63,04 | -0,96% | - |
| 02.09.2025 | 65,70 | 66,06 | 63,22 | 63,65 | -2,79% | - |
| 01.09.2025 | 65,19 | 71,09 | 65,06 | 65,48 | 0,24% | - |
| 29.08.2025 | 64,85 | 65,32 | 64,73 | 65,32 | 0,51% | - |
| 28.08.2025 | 64,60 | 65,10 | 64,13 | 64,99 | 0,36% | - |
| 27.08.2025 | 64,07 | 65,01 | 63,95 | 64,76 | 1,97% | - |
| 26.08.2025 | 63,93 | 64,26 | 62,97 | 63,51 | -0,95% | - |
| 25.08.2025 | 64,09 | 64,62 | 63,78 | 64,12 | 0,43% | - |
| 22.08.2025 | 63,90 | 65,00 | 63,61 | 63,85 | 0,16% | - |
| 21.08.2025 | 63,24 | 64,24 | 63,08 | 63,75 | 0,81% | - |
| 20.08.2025 | 63,01 | 63,52 | 62,61 | 63,24 | 0,32% | - |
| 19.08.2025 | 62,43 | 63,18 | 61,88 | 63,04 | 0,72% | - |
| 18.08.2025 | 63,24 | 63,55 | 62,41 | 62,59 | -0,97% | 60,00 |
| 15.08.2025 | 64,63 | 64,64 | 63,16 | 63,20 | -1,60% | - |
| 14.08.2025 | 64,30 | 64,66 | 63,55 | 64,23 | -0,20% | 9,00 |
| 13.08.2025 | 63,38 | 64,37 | 63,05 | 64,36 | 1,73% | - |
| 12.08.2025 | 63,47 | 63,83 | 62,46 | 63,26 | -0,34% | 14,00 |
| 11.08.2025 | 63,93 | 66,21 | 63,00 | 63,48 | -0,81% | - |
| 08.08.2025 | 64,85 | 65,33 | 63,89 | 64,00 | -1,15% | - |
| 07.08.2025 | 64,44 | 66,04 | 64,43 | 64,74 | 0,26% | - |
| 06.08.2025 | 65,92 | 66,47 | 64,07 | 64,57 | -1,32% | 150,00 |
| 05.08.2025 | 69,41 | 70,12 | 64,04 | 65,44 | -5,20% | 20,00 |
| 04.08.2025 | 68,50 | 69,13 | 68,08 | 69,03 | 1,05% | - |
| 01.08.2025 | 70,75 | 71,95 | 67,21 | 68,31 | -5,01% | - |
| 31.07.2025 | 72,07 | 72,78 | 71,18 | 71,91 | -0,06% | - |
| 30.07.2025 | 72,28 | 72,90 | 71,52 | 71,95 | -0,47% | - |
| 29.07.2025 | 71,05 | 72,35 | 70,89 | 72,29 | 2,38% | 140,00 |
| 28.07.2025 | 69,75 | 70,95 | 69,75 | 70,61 | 1,67% | - |
| 25.07.2025 | 69,95 | 70,27 | 69,30 | 69,45 | -0,43% | - |
| 24.07.2025 | 69,15 | 70,75 | 69,08 | 69,75 | 0,56% | - |
| 23.07.2025 | 69,04 | 69,64 | 68,66 | 69,36 | 0,92% | - |
| 22.07.2025 | 68,80 | 69,77 | 67,90 | 68,73 | -0,07% | - |
| 21.07.2025 | 71,68 | 71,81 | 68,68 | 68,78 | -4,05% | - |
| 18.07.2025 | 70,08 | 72,12 | 56,57 | 71,69 | 5,20% | 428,00 |
| 17.07.2025 | 68,19 | 70,12 | 68,14 | 68,14 | 0,18% | - |
| 16.07.2025 | 68,68 | 69,40 | 67,45 | 68,02 | -1,28% | - |
| 15.07.2025 | 69,88 | 70,09 | 68,79 | 68,90 | -1,50% | 30,00 |
| 14.07.2025 | 69,32 | 69,96 | 69,15 | 69,95 | 0,48% | - |
| 11.07.2025 | 68,94 | 69,66 | 68,62 | 69,62 | 0,64% | - |
| 10.07.2025 | 69,14 | 69,60 | 68,53 | 69,17 | -0,12% | - |
| 09.07.2025 | 69,60 | 69,98 | 68,90 | 69,25 | -0,54% | 2,00 |
| 08.07.2025 | 68,29 | 69,63 | 68,10 | 69,63 | 1,84% | - |
| 07.07.2025 | 70,23 | 70,36 | 67,66 | 68,37 | -2,31% | - |
| 04.07.2025 | 69,91 | 71,66 | 69,71 | 69,99 | 0,16% | - |
| 03.07.2025 | 69,69 | 70,37 | 69,30 | 69,87 | 0,55% | - |
| 02.07.2025 | 68,82 | 69,72 | 68,24 | 69,49 | 1,33% | - |
| 01.07.2025 | 69,22 | 69,37 | 67,89 | 68,58 | -1,02% | - |
| 30.06.2025 | 69,64 | 69,71 | 68,96 | 69,29 | -0,14% | - |
| 27.06.2025 | 69,71 | 70,02 | 68,87 | 69,39 | -0,11% | - |
| 26.06.2025 | 68,73 | 69,47 | 68,15 | 69,46 | 1,00% | - |
| 25.06.2025 | 69,41 | 69,61 | 68,43 | 68,77 | -0,86% | - |
| 24.06.2025 | 68,99 | 69,62 | 68,05 | 69,37 | 0,57% | - |
| 23.06.2025 | 71,92 | 73,00 | 68,51 | 68,98 | -3,57% | - |
| 20.06.2025 | 70,27 | 71,83 | 70,25 | 71,53 | 2,27% | - |
| 19.06.2025 | 70,67 | 70,68 | 69,94 | 69,94 | -1,07% | - |
| 18.06.2025 | 70,77 | 71,29 | 69,90 | 70,70 | -0,22% | - |
| 17.06.2025 | 70,94 | 72,29 | 70,67 | 70,85 | -0,35% | - |
| 16.06.2025 | 72,59 | 72,85 | 70,25 | 71,10 | -1,94% | - |
| 13.06.2025 | 72,74 | 74,19 | 71,95 | 72,51 | 1,59% | 300,00 |
| 12.06.2025 | 71,67 | 72,15 | 70,94 | 71,38 | -1,13% | - |
| 11.06.2025 | 71,38 | 72,73 | 71,14 | 72,19 | 0,94% | - |
| 10.06.2025 | 71,01 | 72,17 | 70,91 | 71,52 | 0,75% | - |
| 09.06.2025 | 71,46 | 72,32 | 70,83 | 70,99 | -0,95% | - |
| 06.06.2025 | 71,20 | 72,51 | 71,13 | 71,67 | 0,93% | - |
| 05.06.2025 | 70,54 | 71,48 | 69,93 | 71,01 | 0,61% | - |
| 04.06.2025 | 73,25 | 73,57 | 70,26 | 70,58 | -3,67% | - |
| 03.06.2025 | 72,02 | 73,63 | 71,77 | 73,26 | 1,64% | - |
| 02.06.2025 | 70,75 | 72,40 | 70,29 | 72,08 | 1,41% | 56,00 |
| 30.05.2025 | 71,27 | 71,43 | 69,81 | 71,08 | 0,25% | - |
| 29.05.2025 | 71,92 | 72,77 | 69,80 | 70,91 | -0,69% | - |
| 28.05.2025 | 72,17 | 72,78 | 71,31 | 71,40 | -1,01% | - |
| 27.05.2025 | 71,99 | 72,76 | 71,13 | 72,13 | 0,07% | - |
| 26.05.2025 | 71,68 | 72,18 | 71,67 | 72,08 | 0,97% | - |
| 23.05.2025 | 71,83 | 71,99 | 70,80 | 71,39 | -1,04% | - |
| 22.05.2025 | 72,25 | 73,00 | 71,15 | 72,14 | -0,21% | - |
| 21.05.2025 | 73,59 | 74,04 | 71,99 | 72,29 | -2,60% | - |
| 20.05.2025 | 75,17 | 75,52 | 74,06 | 74,22 | -1,55% | - |
| 19.05.2025 | 76,06 | 76,97 | 73,95 | 75,39 | -1,86% | 1.500,00 |
| 16.05.2025 | 76,70 | 77,51 | 75,64 | 76,82 | -0,11% | - |
| 15.05.2025 | 76,96 | 77,07 | 75,68 | 76,91 | -0,78% | 44,00 |