84,565€
-0,45%
Echtzeit-Aktienkurs Oneok
Bid:
Ask:
Aktienkurse zur Oneok Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 84,59 | 84,59 | 84,59 | 84,59 | -0,42% | 8,00 |
| 17.09.2024 | 84,51 | 85,46 | 84,45 | 84,95 | 1,13% | 252,00 |
| 16.09.2024 | 82,65 | 84,00 | 82,60 | 84,00 | 2,14% | 1.864,00 |
| 13.09.2024 | 82,00 | 82,24 | 81,30 | 82,24 | 0,54% | 34,00 |
| 12.09.2024 | 81,69 | 82,34 | 81,69 | 81,80 | -0,51% | 149,00 |
| 11.09.2024 | 83,04 | 83,04 | 82,22 | 82,22 | -1,36% | 25,00 |
| 10.09.2024 | 82,97 | 84,00 | 82,97 | 83,35 | -0,24% | 73,00 |
| 09.09.2024 | 82,94 | 83,95 | 82,94 | 83,55 | 1,56% | 166,00 |
| 06.09.2024 | 81,60 | 82,27 | 81,60 | 82,27 | -0,19% | 60,00 |
| 05.09.2024 | 82,84 | 82,84 | 82,14 | 82,43 | -0,16% | 341,00 |
| 04.09.2024 | 83,61 | 83,61 | 82,56 | 82,56 | -1,15% | 12,00 |
| 03.09.2024 | 83,48 | 83,55 | 82,82 | 83,52 | 0,49% | 415,00 |
| 02.09.2024 | 83,49 | 83,73 | 83,00 | 83,11 | 1,74% | 722,00 |
| 30.08.2024 | 81,20 | 81,80 | 81,20 | 81,69 | 0,27% | 377,00 |
| 29.08.2024 | 79,87 | 81,47 | 79,00 | 81,47 | 3,15% | 701,00 |
| 28.08.2024 | 79,59 | 79,59 | 78,98 | 78,98 | 0,32% | 544,00 |
| 27.08.2024 | 79,06 | 79,10 | 78,73 | 78,73 | -1,22% | 78,00 |
| 26.08.2024 | 78,45 | 79,70 | 78,45 | 79,70 | 1,48% | 199,00 |
| 23.08.2024 | 79,10 | 79,41 | 78,54 | 78,54 | 0,77% | 133,00 |
| 21.08.2024 | 77,78 | 77,94 | 77,78 | 77,94 | -1,79% | 55,00 |
| 20.08.2024 | 79,59 | 80,03 | 79,00 | 79,36 | -0,18% | 619,00 |
| 19.08.2024 | 79,46 | 79,50 | 79,01 | 79,50 | 1,02% | 268,00 |
| 16.08.2024 | 79,57 | 79,57 | 78,70 | 78,70 | -0,19% | 156,00 |
| 15.08.2024 | 78,30 | 79,50 | 78,30 | 78,85 | 0,29% | 92,00 |
| 14.08.2024 | 78,26 | 78,62 | 78,26 | 78,62 | 1,34% | 56,00 |
| 13.08.2024 | 77,88 | 77,88 | 77,58 | 77,58 | -0,04% | 55,00 |
| 12.08.2024 | 77,61 | 77,61 | 77,61 | 77,61 | -0,61% | 30,00 |
| 09.08.2024 | 77,90 | 78,09 | 77,90 | 78,09 | 0,80% | 25,00 |
| 08.08.2024 | 76,75 | 77,47 | 76,75 | 77,47 | 1,16% | 52,00 |
| 07.08.2024 | 76,02 | 77,49 | 76,02 | 76,58 | 5,12% | 1.139,00 |
| 06.08.2024 | 72,78 | 73,26 | 72,47 | 72,85 | 1,92% | 886,00 |
| 05.08.2024 | 72,91 | 72,91 | 70,04 | 71,48 | -2,26% | 2.302,00 |
| 02.08.2024 | 75,74 | 75,83 | 73,13 | 73,13 | -3,89% | 751,00 |
| 01.08.2024 | 76,41 | 76,91 | 75,84 | 76,09 | -1,31% | 210,00 |
| 31.07.2024 | 76,93 | 77,23 | 76,93 | 77,10 | 0,82% | 88,00 |
| 30.07.2024 | 75,75 | 76,47 | 75,75 | 76,47 | 0,95% | 975,00 |
| 29.07.2024 | 75,54 | 76,61 | 75,16 | 75,75 | 0,70% | 613,00 |
| 26.07.2024 | 75,10 | 75,22 | 74,73 | 75,22 | 0,00% | 261,00 |
| 25.07.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -1,56% | 175,00 |
| 24.07.2024 | 76,27 | 76,68 | 76,27 | 76,41 | -1,07% | 132,00 |
| 23.07.2024 | 77,16 | 78,15 | 77,16 | 77,24 | 1,29% | 307,00 |
| 22.07.2024 | 76,42 | 76,60 | 76,13 | 76,26 | -1,10% | 824,00 |
| 19.07.2024 | 76,79 | 77,11 | 76,56 | 77,11 | 0,98% | 141,00 |
| 18.07.2024 | 77,68 | 77,68 | 76,36 | 76,36 | -2,54% | 116,00 |
| 17.07.2024 | 78,30 | 78,55 | 78,07 | 78,35 | 0,68% | 458,00 |
| 16.07.2024 | 77,49 | 77,82 | 77,29 | 77,82 | -0,36% | 260,00 |
| 15.07.2024 | 78,18 | 78,21 | 78,10 | 78,10 | 1,43% | 271,00 |
| 12.07.2024 | 76,64 | 77,00 | 76,64 | 77,00 | 0,72% | 161,00 |
| 11.07.2024 | 76,45 | 76,45 | 76,45 | 76,45 | 0,46% | 5,00 |
| 10.07.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,14% | 20,00 |
| 09.07.2024 | 75,49 | 75,99 | 75,49 | 75,99 | 0,44% | 57,00 |
| 08.07.2024 | 76,14 | 76,14 | 75,66 | 75,66 | -0,71% | 62,00 |
| 05.07.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -0,47% | 30,00 |
| 04.07.2024 | 76,56 | 76,56 | 76,56 | 76,56 | -0,30% | 31,00 |
| 03.07.2024 | 76,32 | 76,94 | 76,32 | 76,79 | 0,68% | 339,00 |
| 02.07.2024 | 75,68 | 76,27 | 75,68 | 76,27 | 0,46% | 13,00 |
| 01.07.2024 | 76,25 | 76,25 | 75,92 | 75,92 | 0,57% | 28,00 |
| 28.06.2024 | 75,76 | 75,77 | 75,49 | 75,49 | 0,07% | 185,00 |
| 27.06.2024 | 75,44 | 75,44 | 75,44 | 75,44 | -0,72% | 27,00 |
| 26.06.2024 | 75,93 | 75,99 | 75,93 | 75,99 | 0,12% | 126,00 |
| 25.06.2024 | 75,23 | 75,90 | 75,21 | 75,90 | 1,32% | 72,00 |
| 24.06.2024 | 74,87 | 75,12 | 74,87 | 74,91 | 0,39% | 7,00 |
| 21.06.2024 | 76,01 | 76,01 | 74,62 | 74,62 | -1,28% | 404,00 |
| 20.06.2024 | 74,94 | 75,59 | 74,94 | 75,59 | 1,15% | 1.027,00 |
| 19.06.2024 | 74,19 | 74,73 | 74,19 | 74,73 | 0,81% | 27,00 |
| 18.06.2024 | 73,36 | 74,13 | 73,36 | 74,13 | 0,20% | 41,00 |
| 17.06.2024 | 73,28 | 73,98 | 73,28 | 73,98 | 1,79% | 48,00 |
| 14.06.2024 | 73,04 | 73,13 | 72,68 | 72,68 | -1,06% | 350,00 |
| 13.06.2024 | 73,07 | 73,46 | 73,07 | 73,46 | -1,09% | 102,00 |
| 12.06.2024 | 73,95 | 74,27 | 73,95 | 74,27 | 0,38% | 75,00 |
| 11.06.2024 | 73,99 | 73,99 | 73,99 | 73,99 | 0,14% | 61,00 |
| 10.06.2024 | 72,99 | 73,89 | 72,72 | 73,89 | 1,29% | 120,00 |
| 07.06.2024 | 72,78 | 72,95 | 72,39 | 72,95 | 1,26% | 225,00 |
| 06.06.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -0,91% | 1,00 |
| 05.06.2024 | 72,99 | 72,99 | 72,70 | 72,70 | 1,44% | 46,00 |
| 04.06.2024 | 72,56 | 73,14 | 71,67 | 71,67 | -1,53% | 206,00 |
| 03.06.2024 | 74,56 | 75,10 | 72,50 | 72,78 | -1,30% | 444,00 |
| 31.05.2024 | 74,18 | 74,18 | 73,74 | 73,74 | 0,44% | 280,00 |
| 30.05.2024 | 73,37 | 73,87 | 73,31 | 73,42 | -1,09% | 198,00 |
| 29.05.2024 | 74,09 | 74,23 | 73,71 | 74,23 | 0,04% | 312,00 |
| 28.05.2024 | 74,19 | 74,24 | 74,15 | 74,20 | -0,54% | 318,00 |
| 27.05.2024 | 74,23 | 74,60 | 74,00 | 74,60 | 0,54% | 310,00 |
| 24.05.2024 | 73,88 | 74,20 | 73,77 | 74,20 | -0,93% | 45,00 |
| 23.05.2024 | 75,69 | 75,75 | 74,90 | 74,90 | -0,57% | 21,00 |
| 22.05.2024 | 76,17 | 76,72 | 75,33 | 75,33 | -1,54% | 337,00 |
| 21.05.2024 | 76,24 | 76,51 | 76,24 | 76,51 | 0,30% | 24,00 |
| 20.05.2024 | 76,28 | 76,28 | 76,28 | 76,28 | 1,21% | 65,00 |
| 17.05.2024 | 75,98 | 76,35 | 75,37 | 75,37 | -0,83% | 336,00 |
| 16.05.2024 | 74,84 | 76,00 | 74,84 | 76,00 | 1,58% | 290,00 |
| 15.05.2024 | 75,77 | 75,98 | 74,82 | 74,82 | 0,03% | 357,00 |
| 14.05.2024 | 74,78 | 74,80 | 74,78 | 74,80 | -0,49% | 81,00 |
| 13.05.2024 | 74,51 | 75,17 | 74,51 | 75,17 | 2,50% | 26,00 |
| 09.05.2024 | 73,34 | 73,34 | 73,34 | 73,34 | 0,80% | 2,00 |
| 08.05.2024 | 72,68 | 72,76 | 72,68 | 72,76 | -0,36% | 278,00 |
| 07.05.2024 | 72,84 | 73,17 | 72,84 | 73,02 | 1,25% | 203,00 |
| 06.05.2024 | 71,70 | 72,12 | 71,70 | 72,12 | 0,43% | 864,00 |
| 03.05.2024 | 71,85 | 72,15 | 71,81 | 71,81 | -0,32% | 267,00 |
| 02.05.2024 | 72,45 | 72,59 | 71,71 | 72,04 | -2,67% | 346,00 |
| 30.04.2024 | 75,15 | 75,30 | 74,02 | 74,02 | -2,57% | 130,00 |
| 29.04.2024 | 76,05 | 76,11 | 75,97 | 75,97 | 0,21% | 182,00 |