111,440€
4,17%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 107,30 | 111,85 | 107,15 | 111,40 | 3,80% | 105,00 |
| 20.11.2024 | 107,11 | 108,38 | 106,60 | 107,32 | 0,52% | - |
| 19.11.2024 | 106,27 | 107,00 | 105,02 | 106,77 | 0,52% | - |
| 18.11.2024 | 104,24 | 106,78 | 103,74 | 106,22 | 1,87% | - |
| 15.11.2024 | 101,79 | 104,54 | 101,05 | 104,27 | 1,65% | 15,00 |
| 14.11.2024 | 102,41 | 104,36 | 101,41 | 102,58 | 0,13% | 11.500,00 |
| 13.11.2024 | 101,43 | 102,72 | 100,37 | 102,45 | 0,91% | - |
| 12.11.2024 | 102,45 | 124,65 | 100,69 | 101,53 | -0,79% | 657,00 |
| 11.11.2024 | 100,06 | 103,36 | 98,38 | 102,34 | 2,40% | 400,00 |
| 08.11.2024 | 96,64 | 99,95 | 96,30 | 99,95 | 3,64% | - |
| 07.11.2024 | 95,28 | 96,86 | 91,94 | 96,44 | 1,27% | - |
| 06.11.2024 | 93,24 | 99,79 | 85,21 | 95,23 | 5,54% | 1.050,00 |
| 05.11.2024 | 88,02 | 90,35 | 87,52 | 90,24 | 2,59% | - |
| 04.11.2024 | 85,69 | 88,14 | 83,33 | 87,96 | 1,59% | - |
| 01.11.2024 | 88,44 | 90,23 | 85,68 | 86,58 | -3,12% | 60,00 |
| 31.10.2024 | 88,33 | 90,30 | 88,15 | 89,37 | 0,72% | - |
| 30.10.2024 | 88,09 | 89,93 | 87,77 | 88,73 | 0,18% | - |
| 29.10.2024 | 88,76 | 89,16 | 87,84 | 88,57 | -0,25% | - |
| 28.10.2024 | 89,98 | 90,00 | 85,45 | 88,79 | -0,85% | 40,00 |
| 25.10.2024 | 89,98 | 90,37 | 89,04 | 89,55 | -0,49% | 85,00 |
| 24.10.2024 | 89,55 | 90,38 | 88,90 | 89,99 | 0,30% | 22,00 |
| 23.10.2024 | 89,87 | 90,92 | 89,50 | 89,72 | -0,55% | - |
| 22.10.2024 | 89,33 | 90,40 | 88,98 | 90,22 | 0,77% | - |
| 21.10.2024 | 89,50 | 90,68 | 88,87 | 89,54 | 0,10% | - |
| 18.10.2024 | 88,92 | 89,50 | 88,33 | 89,45 | 0,61% | - |
| 17.10.2024 | 88,05 | 89,56 | 87,96 | 88,91 | 0,93% | 200,00 |
| 16.10.2024 | 87,15 | 88,41 | 87,12 | 88,10 | 0,95% | 1.314,00 |
| 15.10.2024 | 89,15 | 89,20 | 86,59 | 87,27 | -2,45% | 200,00 |
| 14.10.2024 | 88,39 | 89,83 | 87,41 | 89,46 | 1,27% | - |
| 11.10.2024 | 86,56 | 88,34 | 86,34 | 88,34 | 2,02% | - |
| 10.10.2024 | 86,66 | 87,34 | 86,26 | 86,59 | -0,03% | - |
| 09.10.2024 | 85,21 | 86,74 | 84,89 | 86,62 | 1,59% | - |
| 08.10.2024 | 86,40 | 86,47 | 83,34 | 85,26 | -1,42% | - |
| 07.10.2024 | 86,77 | 87,48 | 86,19 | 86,49 | -0,34% | - |
| 04.10.2024 | 85,95 | 87,09 | 85,85 | 86,78 | 1,00% | - |
| 03.10.2024 | 84,56 | 86,20 | 84,08 | 85,93 | 1,63% | - |
| 02.10.2024 | 83,18 | 84,61 | 83,04 | 84,55 | 1,40% | - |
| 01.10.2024 | 81,74 | 83,82 | 81,28 | 83,39 | 1,88% | - |
| 30.09.2024 | 80,80 | 81,91 | 80,03 | 81,85 | 1,31% | - |
| 27.09.2024 | 79,94 | 81,79 | 78,47 | 80,80 | 1,30% | - |
| 26.09.2024 | 85,22 | 88,38 | 79,49 | 79,76 | -6,31% | - |
| 25.09.2024 | 84,80 | 85,40 | 84,60 | 85,14 | -0,06% | - |
| 24.09.2024 | 85,69 | 86,38 | 85,02 | 85,19 | -0,66% | 80,00 |
| 23.09.2024 | 84,29 | 85,84 | 84,17 | 85,76 | 1,85% | - |
| 20.09.2024 | 83,95 | 84,65 | 83,40 | 84,20 | 0,25% | - |
| 19.09.2024 | 84,90 | 87,93 | 82,55 | 83,99 | -0,68% | - |
| 18.09.2024 | 85,23 | 85,46 | 84,19 | 84,57 | -0,69% | - |
| 17.09.2024 | 84,15 | 85,44 | 83,99 | 85,15 | 1,16% | - |
| 16.09.2024 | 82,57 | 87,88 | 81,87 | 84,17 | 2,09% | - |
| 13.09.2024 | 81,62 | 82,45 | 81,38 | 82,45 | 0,83% | - |
| 12.09.2024 | 81,99 | 82,65 | 79,01 | 81,77 | -0,16% | 69,00 |
| 11.09.2024 | 82,67 | 83,13 | 80,96 | 81,90 | -1,57% | - |
| 10.09.2024 | 83,24 | 84,30 | 81,99 | 83,21 | -0,21% | - |
| 09.09.2024 | 82,42 | 83,89 | 82,31 | 83,39 | 1,57% | - |
| 06.09.2024 | 82,63 | 83,43 | 81,77 | 82,10 | -0,73% | - |
| 05.09.2024 | 82,39 | 83,42 | 79,18 | 82,70 | 0,28% | - |
| 04.09.2024 | 83,14 | 84,14 | 81,98 | 82,47 | -1,28% | - |
| 03.09.2024 | 83,17 | 84,69 | 82,40 | 83,54 | 0,27% | - |
| 02.09.2024 | 83,56 | 83,75 | 82,90 | 83,32 | -0,31% | 60,00 |
| 30.08.2024 | 81,47 | 83,74 | 80,92 | 83,57 | 2,72% | - |
| 29.08.2024 | 79,44 | 84,43 | 72,92 | 81,36 | 2,48% | - |
| 28.08.2024 | 79,37 | 79,86 | 79,00 | 79,39 | 0,35% | - |
| 27.08.2024 | 79,32 | 79,49 | 78,82 | 79,11 | -0,40% | - |
| 26.08.2024 | 78,75 | 79,99 | 78,36 | 79,43 | 0,93% | - |
| 23.08.2024 | 78,79 | 79,32 | 78,16 | 78,70 | -0,10% | - |
| 22.08.2024 | 78,11 | 79,07 | 78,02 | 78,78 | 0,97% | - |
| 21.08.2024 | 77,94 | 78,61 | 77,76 | 78,02 | 0,25% | - |
| 20.08.2024 | 79,81 | 79,98 | 77,57 | 77,83 | -2,47% | - |
| 19.08.2024 | 79,24 | 80,11 | 79,06 | 79,80 | 0,54% | - |
| 16.08.2024 | 79,34 | 79,68 | 78,61 | 79,37 | 0,14% | - |
| 15.08.2024 | 78,59 | 79,54 | 77,87 | 79,26 | 1,08% | - |
| 14.08.2024 | 78,07 | 78,55 | 77,43 | 78,41 | 0,56% | 8,00 |
| 13.08.2024 | 78,01 | 78,37 | 77,21 | 77,97 | 0,03% | - |
| 12.08.2024 | 77,85 | 78,28 | 77,30 | 77,95 | 0,12% | - |
| 09.08.2024 | 78,16 | 78,83 | 77,14 | 77,86 | -0,39% | - |
| 08.08.2024 | 75,89 | 78,23 | 75,57 | 78,17 | 2,81% | - |
| 07.08.2024 | 75,94 | 77,69 | 75,64 | 76,03 | 0,95% | - |
| 06.08.2024 | 72,54 | 75,96 | 71,27 | 75,32 | 5,03% | - |
| 05.08.2024 | 72,66 | 73,00 | 33,99 | 71,71 | -2,40% | 102,00 |
| 02.08.2024 | 75,52 | 76,72 | 72,30 | 73,47 | -3,35% | - |
| 01.08.2024 | 76,24 | 76,90 | 74,20 | 76,01 | -1,29% | - |
| 31.07.2024 | 76,53 | 77,44 | 76,47 | 77,00 | 0,57% | - |
| 30.07.2024 | 75,98 | 76,91 | 75,53 | 76,56 | 0,83% | - |
| 29.07.2024 | 75,81 | 76,57 | 74,92 | 75,93 | 0,48% | - |
| 26.07.2024 | 75,20 | 78,10 | 74,85 | 75,57 | 0,69% | - |
| 25.07.2024 | 75,91 | 75,97 | 74,99 | 75,05 | -1,02% | - |
| 24.07.2024 | 76,55 | 76,96 | 75,76 | 75,83 | -1,08% | - |
| 23.07.2024 | 77,45 | 78,38 | 76,59 | 76,66 | -1,14% | - |
| 22.07.2024 | 76,71 | 78,49 | 72,37 | 77,54 | 1,08% | - |
| 19.07.2024 | 76,69 | 80,96 | 76,22 | 76,71 | -0,38% | - |
| 18.07.2024 | 77,54 | 78,13 | 75,78 | 77,00 | -1,40% | - |
| 17.07.2024 | 77,98 | 78,84 | 77,44 | 78,09 | 0,03% | - |
| 16.07.2024 | 77,83 | 83,66 | 73,92 | 78,07 | 0,47% | - |
| 15.07.2024 | 77,89 | 78,59 | 77,65 | 77,70 | 0,06% | - |
| 12.07.2024 | 76,40 | 77,90 | 76,18 | 77,65 | 1,78% | - |
| 11.07.2024 | 75,96 | 76,65 | 75,40 | 76,30 | 0,35% | - |
| 10.07.2024 | 76,15 | 76,41 | 75,58 | 76,03 | -0,28% | 600,00 |
| 09.07.2024 | 75,83 | 76,61 | 75,50 | 76,25 | 0,67% | - |
| 08.07.2024 | 75,79 | 76,25 | 75,56 | 75,74 | -0,17% | - |
| 05.07.2024 | 76,58 | 76,60 | 75,53 | 75,87 | -0,97% | 40,00 |