80,630€
-5,11%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 76,71 | 77,40 | 76,59 | 76,61 | -0,18% | - |
| 03.07.2024 | 76,60 | 77,09 | 76,08 | 76,75 | 0,20% | - |
| 02.07.2024 | 76,13 | 77,02 | 75,85 | 76,59 | 0,68% | - |
| 01.07.2024 | 75,97 | 76,24 | 75,39 | 76,07 | -0,12% | - |
| 28.06.2024 | 75,46 | 76,18 | 75,40 | 76,17 | 0,94% | - |
| 27.06.2024 | 75,22 | 75,71 | 74,94 | 75,46 | 0,05% | - |
| 26.06.2024 | 75,69 | 76,05 | 75,23 | 75,42 | -0,32% | - |
| 25.06.2024 | 75,44 | 75,83 | 75,21 | 75,66 | 0,40% | - |
| 24.06.2024 | 74,63 | 75,82 | 74,44 | 75,36 | 0,82% | - |
| 21.06.2024 | 75,65 | 76,04 | 74,45 | 74,75 | -1,28% | - |
| 20.06.2024 | 74,51 | 75,96 | 74,40 | 75,72 | 1,84% | 450,00 |
| 19.06.2024 | 74,52 | 75,94 | 74,34 | 74,36 | -0,30% | - |
| 18.06.2024 | 73,83 | 74,83 | 73,34 | 74,58 | 1,23% | - |
| 17.06.2024 | 72,99 | 74,10 | 72,66 | 73,67 | 1,01% | - |
| 14.06.2024 | 73,37 | 74,15 | 72,80 | 72,94 | -0,55% | - |
| 13.06.2024 | 74,13 | 74,27 | 73,10 | 73,34 | -1,17% | - |
| 12.06.2024 | 74,21 | 74,32 | 73,64 | 74,21 | 0,05% | - |
| 11.06.2024 | 74,24 | 74,40 | 73,52 | 74,17 | -0,24% | - |
| 10.06.2024 | 73,15 | 74,65 | 72,82 | 74,35 | 2,13% | - |
| 07.06.2024 | 72,59 | 73,13 | 71,93 | 72,80 | 0,42% | 44,00 |
| 06.06.2024 | 72,70 | 72,84 | 71,97 | 72,50 | -0,41% | - |
| 05.06.2024 | 72,79 | 72,92 | 72,03 | 72,80 | 0,23% | - |
| 04.06.2024 | 72,90 | 75,09 | 71,61 | 72,63 | -0,48% | - |
| 03.06.2024 | 74,84 | 75,33 | 72,30 | 72,98 | -2,30% | - |
| 31.05.2024 | 73,85 | 74,70 | 73,55 | 74,70 | 1,16% | - |
| 30.05.2024 | 73,10 | 74,12 | 73,02 | 73,84 | 0,24% | - |
| 29.05.2024 | 74,35 | 74,60 | 73,50 | 73,66 | -1,21% | - |
| 28.05.2024 | 74,15 | 75,25 | 73,71 | 74,56 | 0,32% | - |
| 27.05.2024 | 74,52 | 74,53 | 74,10 | 74,33 | -0,23% | - |
| 24.05.2024 | 73,96 | 74,77 | 73,96 | 74,50 | 0,39% | - |
| 23.05.2024 | 75,50 | 75,56 | 74,21 | 74,21 | -1,64% | 150,00 |
| 22.05.2024 | 76,49 | 76,61 | 75,12 | 75,45 | -1,28% | - |
| 21.05.2024 | 76,03 | 76,81 | 75,79 | 76,43 | 0,39% | - |
| 20.05.2024 | 76,00 | 76,54 | 75,89 | 76,13 | 0,20% | - |
| 17.05.2024 | 75,72 | 78,31 | 75,19 | 75,98 | 0,40% | - |
| 16.05.2024 | 75,04 | 76,16 | 73,04 | 75,67 | 0,87% | - |
| 15.05.2024 | 75,50 | 75,74 | 74,74 | 75,02 | -0,65% | - |
| 14.05.2024 | 74,74 | 75,58 | 74,38 | 75,51 | 1,10% | 420,00 |
| 13.05.2024 | 74,40 | 75,19 | 73,96 | 74,69 | 0,46% | - |