71,665€
0,22%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,96 | 72,07 | 70,96 | 71,70 | 0,27% | 328,00 |
| 05.06.2025 | 70,80 | 71,51 | 70,20 | 71,51 | 0,76% | 248,00 |
| 04.06.2025 | 73,49 | 73,54 | 70,26 | 70,97 | -2,78% | 386,00 |
| 03.06.2025 | 72,19 | 73,45 | 71,58 | 73,00 | 1,04% | 262,00 |
| 02.06.2025 | 70,51 | 72,27 | 70,15 | 72,25 | 2,21% | 869,00 |
| 30.05.2025 | 71,02 | 71,25 | 69,81 | 70,69 | 0,27% | 135,00 |
| 29.05.2025 | 72,05 | 72,05 | 70,17 | 70,50 | -2,06% | 11,00 |
| 28.05.2025 | 72,22 | 72,60 | 71,67 | 71,98 | -0,17% | 96,00 |
| 27.05.2025 | 72,16 | 72,16 | 71,66 | 72,10 | 0,54% | 795,00 |
| 26.05.2025 | 71,93 | 72,21 | 71,68 | 71,71 | 0,56% | 149,00 |
| 23.05.2025 | 72,19 | 72,19 | 71,07 | 71,31 | -1,18% | 170,00 |
| 22.05.2025 | 72,61 | 73,03 | 72,16 | 72,16 | -0,33% | 759,00 |
| 21.05.2025 | 73,35 | 73,92 | 72,40 | 72,40 | -2,88% | 194,00 |
| 20.05.2025 | 74,73 | 75,63 | 74,55 | 74,55 | 0,05% | 207,00 |
| 19.05.2025 | 76,14 | 76,14 | 74,51 | 74,51 | -3,20% | 320,00 |
| 16.05.2025 | 76,42 | 76,97 | 76,34 | 76,97 | 0,54% | 448,00 |
| 15.05.2025 | 77,13 | 77,13 | 76,06 | 76,56 | 0,25% | 1.070,00 |
| 14.05.2025 | 77,51 | 77,51 | 76,37 | 76,37 | -1,46% | 485,00 |
| 13.05.2025 | 76,58 | 78,00 | 76,49 | 77,50 | 1,51% | 635,00 |
| 12.05.2025 | 74,48 | 77,79 | 74,48 | 76,35 | 4,26% | 237,00 |
| 09.05.2025 | 73,27 | 74,57 | 73,23 | 73,23 | 1,86% | 1.294,00 |
| 08.05.2025 | 71,13 | 72,72 | 71,13 | 71,89 | 1,88% | 142,00 |
| 07.05.2025 | 69,76 | 70,81 | 69,47 | 70,56 | 0,57% | 131,00 |
| 06.05.2025 | 70,71 | 71,13 | 69,43 | 70,16 | -1,75% | 745,00 |
| 05.05.2025 | 71,72 | 72,23 | 70,32 | 71,41 | -2,58% | 863,00 |
| 02.05.2025 | 71,22 | 73,35 | 71,14 | 73,30 | 2,37% | 1.069,00 |
| 30.04.2025 | 74,75 | 75,38 | 71,60 | 71,60 | -6,94% | 1.246,00 |
| 29.04.2025 | 77,49 | 77,50 | 76,30 | 76,94 | 0,04% | 415,00 |
| 28.04.2025 | 75,95 | 76,91 | 75,95 | 76,91 | 1,36% | 370,00 |
| 25.04.2025 | 75,67 | 76,01 | 75,43 | 75,88 | 1,55% | 479,00 |
| 24.04.2025 | 73,78 | 74,72 | 73,66 | 74,72 | -0,61% | 391,00 |
| 23.04.2025 | 74,39 | 75,77 | 74,39 | 75,18 | 2,45% | 1.229,00 |
| 22.04.2025 | 71,06 | 73,53 | 71,06 | 73,38 | -4,81% | 363,00 |
| 17.04.2025 | 74,95 | 77,25 | 74,65 | 77,09 | 2,39% | 294,00 |
| 16.04.2025 | 73,77 | 75,57 | 73,77 | 75,29 | 0,49% | 172,00 |
| 15.04.2025 | 73,98 | 75,09 | 73,29 | 74,92 | 1,71% | 557,00 |
| 14.04.2025 | 73,10 | 73,83 | 73,10 | 73,66 | 2,41% | 383,00 |
| 11.04.2025 | 72,18 | 72,27 | 70,00 | 71,93 | -0,17% | 384,00 |
| 10.04.2025 | 77,59 | 77,59 | 72,05 | 72,05 | -6,05% | 488,00 |
| 09.04.2025 | 69,56 | 76,69 | 68,60 | 76,69 | 4,06% | 1.756,00 |
| 08.04.2025 | 75,23 | 77,23 | 73,70 | 73,70 | 2,45% | 1.171,00 |
| 07.04.2025 | 70,54 | 75,09 | 68,71 | 71,94 | -3,37% | 1.216,00 |
| 04.04.2025 | 83,10 | 83,50 | 74,45 | 74,45 | -12,07% | 1.798,00 |
| 03.04.2025 | 88,07 | 88,07 | 84,50 | 84,67 | -8,45% | 746,00 |
| 02.04.2025 | 91,79 | 92,74 | 91,36 | 92,49 | 0,87% | 245,00 |
| 01.04.2025 | 92,01 | 92,01 | 91,25 | 91,69 | 0,01% | 45,00 |
| 31.03.2025 | 90,36 | 91,68 | 89,50 | 91,68 | 0,78% | 487,00 |
| 28.03.2025 | 90,97 | 90,97 | 90,97 | 90,97 | 0,15% | 6,00 |
| 27.03.2025 | 93,80 | 93,80 | 90,83 | 90,83 | -3,86% | 21,00 |
| 26.03.2025 | 94,48 | 94,48 | 94,48 | 94,48 | -0,62% | 25,00 |
| 25.03.2025 | 94,30 | 95,07 | 94,30 | 95,07 | 1,01% | 342,00 |
| 24.03.2025 | 92,81 | 94,82 | 92,81 | 94,12 | 2,44% | 297,00 |
| 21.03.2025 | 91,88 | 91,88 | 91,88 | 91,88 | -0,43% | 50,00 |
| 20.03.2025 | 92,28 | 92,28 | 92,28 | 92,28 | 1,53% | 18,00 |
| 18.03.2025 | 90,52 | 90,89 | 90,33 | 90,89 | 0,42% | 65,00 |
| 17.03.2025 | 88,23 | 91,10 | 88,23 | 90,51 | 2,85% | 160,00 |
| 14.03.2025 | 86,83 | 88,00 | 86,83 | 88,00 | 3,02% | 436,00 |
| 13.03.2025 | 85,99 | 85,99 | 85,42 | 85,42 | -0,18% | 65,00 |
| 12.03.2025 | 84,73 | 85,87 | 84,73 | 85,57 | 0,47% | 706,00 |
| 11.03.2025 | 84,40 | 85,17 | 83,79 | 85,17 | 1,76% | 354,00 |
| 10.03.2025 | 81,97 | 83,70 | 81,65 | 83,70 | 3,60% | 452,00 |
| 07.03.2025 | 83,15 | 83,15 | 80,79 | 80,79 | -2,21% | 131,00 |
| 06.03.2025 | 84,75 | 84,75 | 82,52 | 82,62 | -1,93% | 809,00 |
| 05.03.2025 | 87,94 | 88,74 | 84,14 | 84,25 | -5,58% | 628,00 |
| 04.03.2025 | 92,58 | 92,58 | 88,15 | 89,23 | -3,05% | 712,00 |
| 03.03.2025 | 96,20 | 97,07 | 92,04 | 92,04 | -4,33% | 595,00 |
| 28.02.2025 | 92,84 | 96,21 | 92,84 | 96,21 | 2,89% | 154,00 |
| 27.02.2025 | 91,87 | 93,51 | 91,34 | 93,51 | 3,25% | 19,00 |
| 26.02.2025 | 91,05 | 91,90 | 90,42 | 90,57 | 1,68% | 299,00 |
| 25.02.2025 | 94,19 | 94,98 | 88,29 | 89,07 | -6,40% | 2.353,00 |
| 24.02.2025 | 94,18 | 95,16 | 94,06 | 95,16 | 1,79% | 229,00 |
| 21.02.2025 | 94,22 | 94,86 | 93,49 | 93,49 | 0,39% | 181,00 |
| 20.02.2025 | 95,24 | 95,24 | 92,51 | 93,13 | -1,63% | 77,00 |
| 19.02.2025 | 94,94 | 94,94 | 94,67 | 94,67 | 0,67% | 82,00 |
| 18.02.2025 | 92,72 | 94,04 | 92,72 | 94,04 | 0,75% | 261,00 |
| 17.02.2025 | 93,00 | 93,38 | 92,57 | 93,34 | -0,82% | 720,00 |
| 14.02.2025 | 94,94 | 94,94 | 93,73 | 94,11 | 0,59% | 30,00 |
| 13.02.2025 | 93,34 | 94,72 | 93,34 | 93,56 | -0,31% | 162,00 |
| 12.02.2025 | 94,94 | 96,63 | 93,85 | 93,85 | -2,15% | 445,00 |
| 11.02.2025 | 95,76 | 96,38 | 95,76 | 95,91 | -0,95% | 293,00 |
| 10.02.2025 | 92,71 | 96,83 | 92,71 | 96,83 | 4,40% | 383,00 |
| 07.02.2025 | 92,51 | 92,75 | 91,80 | 92,75 | 0,87% | 899,00 |
| 06.02.2025 | 94,02 | 94,82 | 91,92 | 91,95 | -2,56% | 471,00 |
| 05.02.2025 | 93,25 | 94,37 | 93,25 | 94,37 | 0,52% | 5,00 |
| 04.02.2025 | 93,91 | 95,27 | 93,88 | 93,88 | -0,54% | 402,00 |
| 03.02.2025 | 92,82 | 94,39 | 91,61 | 94,39 | 0,31% | 1.041,00 |
| 31.01.2025 | 94,52 | 96,80 | 94,10 | 94,10 | -2,49% | 433,00 |
| 30.01.2025 | 96,95 | 97,31 | 96,00 | 96,50 | 0,31% | 337,00 |
| 29.01.2025 | 96,20 | 98,01 | 96,00 | 96,20 | 0,12% | 365,00 |
| 28.01.2025 | 96,36 | 96,68 | 95,47 | 96,08 | 0,45% | 362,00 |
| 27.01.2025 | 99,11 | 99,37 | 95,54 | 95,65 | -3,93% | 889,00 |
| 24.01.2025 | 99,59 | 100,68 | 99,11 | 99,56 | -0,14% | 764,00 |
| 23.01.2025 | 102,58 | 102,58 | 99,70 | 99,70 | -2,92% | 144,00 |
| 22.01.2025 | 105,98 | 105,98 | 102,18 | 102,70 | -2,65% | 245,00 |
| 21.01.2025 | 105,70 | 106,42 | 105,20 | 105,50 | -0,11% | 664,00 |
| 20.01.2025 | 105,36 | 106,14 | 105,36 | 105,62 | -0,30% | 156,00 |
| 17.01.2025 | 106,10 | 106,74 | 105,58 | 105,94 | 1,01% | 211,00 |
| 16.01.2025 | 104,36 | 105,00 | 103,80 | 104,88 | 0,98% | 469,00 |
| 15.01.2025 | 103,36 | 103,94 | 103,36 | 103,86 | -0,27% | 50,00 |
| 14.01.2025 | 102,00 | 104,20 | 102,00 | 104,14 | 2,10% | 79,00 |