19,060€
0,42%
Echtzeit-Aktienkurs Groupe OKWind
Bid:
Ask:
Aktienkurse zur Groupe OKWind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,94 | 19,50 | 18,94 | 19,50 | 0,93% | - |
| 16.05.2024 | 19,39 | 19,39 | 19,22 | 19,32 | -0,10% | - |
| 15.05.2024 | 19,06 | 19,41 | 19,06 | 19,34 | -0,36% | - |
| 14.05.2024 | 19,37 | 19,41 | 18,86 | 19,41 | 0,31% | - |
| 13.05.2024 | 19,00 | 19,43 | 19,00 | 19,35 | -0,31% | - |
| 10.05.2024 | 18,86 | 19,45 | 18,86 | 19,41 | 0,62% | - |
| 09.05.2024 | 19,29 | 19,46 | 19,22 | 19,29 | 0,00% | - |
| 08.05.2024 | 19,38 | 19,50 | 19,25 | 19,29 | -0,77% | - |
| 07.05.2024 | 18,90 | 19,74 | 18,90 | 19,44 | 0,41% | - |
| 06.05.2024 | 18,66 | 19,42 | 18,66 | 19,36 | 1,57% | - |
| 03.05.2024 | 18,84 | 19,23 | 18,84 | 19,06 | -0,83% | - |
| 02.05.2024 | 18,82 | 19,48 | 18,82 | 19,22 | -0,98% | - |
| 30.04.2024 | 18,88 | 19,50 | 18,88 | 19,41 | 0,31% | - |
| 29.04.2024 | 19,54 | 20,40 | 18,46 | 19,35 | -2,57% | - |
| 26.04.2024 | 19,46 | 20,20 | 19,46 | 19,86 | 0,66% | - |
| 25.04.2024 | 18,52 | 19,87 | 18,52 | 19,73 | 3,79% | - |
| 24.04.2024 | 19,57 | 20,16 | 18,56 | 19,01 | -2,84% | - |
| 23.04.2024 | 19,06 | 19,61 | 19,06 | 19,57 | 0,75% | - |
| 22.04.2024 | 19,00 | 19,48 | 19,00 | 19,42 | -0,05% | - |
| 19.04.2024 | 19,56 | 19,59 | 19,36 | 19,43 | -0,66% | - |
| 18.04.2024 | 19,32 | 19,71 | 19,32 | 19,56 | -0,76% | - |
| 17.04.2024 | 19,48 | 19,71 | 19,46 | 19,71 | 1,39% | - |
| 16.04.2024 | 19,34 | 19,45 | 19,30 | 19,44 | 0,88% | - |
| 15.04.2024 | 19,82 | 19,82 | 19,17 | 19,27 | -2,75% | - |
| 12.04.2024 | 19,34 | 19,82 | 19,34 | 19,82 | 0,58% | - |
| 11.04.2024 | 19,30 | 19,78 | 19,30 | 19,70 | -0,20% | - |
| 10.04.2024 | 19,52 | 19,91 | 19,52 | 19,74 | -0,53% | - |
| 09.04.2024 | 18,68 | 19,91 | 18,68 | 19,85 | 3,41% | - |
| 08.04.2024 | 18,18 | 19,43 | 18,18 | 19,19 | 3,06% | - |
| 05.04.2024 | 19,71 | 19,71 | 18,49 | 18,62 | -5,39% | - |
| 04.04.2024 | 19,44 | 19,95 | 19,44 | 19,68 | -0,98% | - |
| 03.04.2024 | 19,85 | 19,88 | 19,77 | 19,88 | -0,05% | - |
| 02.04.2024 | 19,50 | 20,40 | 19,50 | 19,89 | -0,57% | - |
| 28.03.2024 | 20,15 | 20,20 | 19,88 | 20,00 | -0,74% | - |
| 27.03.2024 | 19,65 | 20,30 | 19,65 | 20,15 | -0,12% | - |
| 26.03.2024 | 19,80 | 20,40 | 19,80 | 20,18 | -0,37% | - |
| 25.03.2024 | 19,60 | 20,35 | 19,60 | 20,25 | 0,50% | - |
| 22.03.2024 | 20,13 | 20,15 | 20,03 | 20,15 | 0,12% | - |
| 21.03.2024 | 19,90 | 20,45 | 19,90 | 20,13 | -1,11% | - |
| 20.03.2024 | 19,65 | 20,50 | 19,65 | 20,35 | 1,12% | - |
| 19.03.2024 | 19,65 | 20,60 | 19,65 | 20,13 | -0,25% | - |
| 18.03.2024 | 19,65 | 20,28 | 19,65 | 20,18 | -0,49% | - |
| 15.03.2024 | 20,30 | 20,45 | 19,75 | 20,28 | -0,12% | - |
| 14.03.2024 | 19,65 | 20,30 | 19,65 | 20,30 | 0,87% | - |
| 13.03.2024 | 19,55 | 20,18 | 19,55 | 20,13 | 0,50% | - |
| 12.03.2024 | 19,70 | 20,20 | 19,70 | 20,03 | -0,87% | - |
| 11.03.2024 | 19,65 | 20,25 | 19,65 | 20,20 | -0,12% | - |
| 08.03.2024 | 19,80 | 20,50 | 19,80 | 20,23 | -1,34% | - |
| 07.03.2024 | 20,20 | 20,85 | 20,20 | 20,50 | -1,44% | - |
| 06.03.2024 | 19,80 | 20,90 | 19,80 | 20,80 | 2,09% | - |
| 05.03.2024 | 19,80 | 20,50 | 19,80 | 20,38 | 0,49% | - |
| 04.03.2024 | 20,00 | 20,28 | 19,95 | 20,28 | 1,37% | - |
| 01.03.2024 | 19,65 | 20,00 | 19,63 | 20,00 | 1,78% | - |
| 29.02.2024 | 19,00 | 19,78 | 19,00 | 19,65 | 1,16% | - |
| 28.02.2024 | 19,63 | 19,65 | 19,25 | 19,43 | -1,02% | - |
| 27.02.2024 | 19,05 | 19,63 | 19,05 | 19,63 | 0,64% | - |
| 26.02.2024 | 18,70 | 19,50 | 18,70 | 19,50 | 1,96% | - |
| 23.02.2024 | 18,70 | 19,23 | 18,70 | 19,13 | -0,52% | - |
| 22.02.2024 | 18,00 | 19,33 | 18,00 | 19,23 | 4,63% | - |
| 21.02.2024 | 17,63 | 18,80 | 17,63 | 18,38 | 4,26% | - |
| 20.02.2024 | 17,75 | 18,38 | 17,63 | 17,63 | -3,29% | - |
| 19.02.2024 | 18,65 | 18,65 | 18,13 | 18,23 | -2,28% | - |
| 16.02.2024 | 18,50 | 19,05 | 18,50 | 18,65 | -1,32% | - |
| 15.02.2024 | 18,30 | 18,98 | 18,30 | 18,90 | 0,67% | - |
| 14.02.2024 | 18,88 | 19,05 | 18,75 | 18,78 | -0,27% | - |
| 13.02.2024 | 19,25 | 19,33 | 18,83 | 18,83 | -2,21% | - |
| 12.02.2024 | 18,90 | 19,45 | 18,90 | 19,25 | -0,26% | - |
| 09.02.2024 | 19,00 | 19,98 | 19,00 | 19,30 | -1,03% | - |
| 08.02.2024 | 19,35 | 19,98 | 19,30 | 19,50 | -1,64% | - |
| 07.02.2024 | 19,35 | 20,08 | 19,35 | 19,83 | 0,00% | - |
| 06.02.2024 | 18,95 | 19,85 | 18,95 | 19,83 | 2,19% | - |
| 05.02.2024 | 19,15 | 19,63 | 19,15 | 19,40 | 1,04% | - |
| 02.02.2024 | 19,33 | 19,33 | 18,98 | 19,20 | -0,65% | - |
| 01.02.2024 | 19,30 | 19,70 | 19,23 | 19,33 | 0,13% | - |
| 31.01.2024 | 19,18 | 19,53 | 19,15 | 19,30 | 0,65% | - |
| 30.01.2024 | 19,20 | 19,85 | 19,03 | 19,18 | -2,42% | - |
| 29.01.2024 | 20,08 | 20,15 | 19,60 | 19,65 | -2,12% | - |
| 26.01.2024 | 20,50 | 21,70 | 19,80 | 20,08 | -4,18% | - |
| 25.01.2024 | 19,70 | 21,55 | 19,70 | 20,95 | 3,71% | - |
| 24.01.2024 | 20,03 | 20,60 | 20,03 | 20,20 | 0,87% | - |
| 23.01.2024 | 19,90 | 20,13 | 19,83 | 20,03 | 0,63% | - |
| 22.01.2024 | 19,30 | 19,95 | 19,30 | 19,90 | 1,02% | - |
| 19.01.2024 | 19,65 | 20,25 | 19,65 | 19,70 | -2,11% | - |
| 18.01.2024 | 19,65 | 20,40 | 19,65 | 20,13 | 0,00% | - |
| 17.01.2024 | 19,80 | 20,30 | 19,80 | 20,13 | -0,86% | - |
| 16.01.2024 | 20,40 | 20,48 | 20,28 | 20,30 | -0,49% | - |
| 15.01.2024 | 20,30 | 20,80 | 20,30 | 20,40 | 0,49% | - |
| 12.01.2024 | 20,20 | 20,95 | 20,20 | 20,30 | -1,69% | - |
| 11.01.2024 | 20,30 | 21,30 | 20,30 | 20,65 | -1,20% | - |
| 10.01.2024 | 20,45 | 21,10 | 20,18 | 20,90 | 2,20% | - |
| 09.01.2024 | 19,10 | 20,45 | 19,10 | 20,45 | 4,07% | - |
| 08.01.2024 | 19,25 | 19,95 | 19,25 | 19,65 | -0,13% | - |
| 05.01.2024 | 19,35 | 19,83 | 19,35 | 19,68 | -0,76% | - |
| 04.01.2024 | 19,55 | 20,10 | 19,55 | 19,83 | -0,75% | - |
| 03.01.2024 | 19,65 | 20,33 | 19,65 | 19,98 | -1,24% | - |
| 02.01.2024 | 19,48 | 20,65 | 19,48 | 20,23 | 4,12% | - |
| 29.12.2023 | 19,38 | 19,58 | 19,38 | 19,43 | 0,26% | - |
| 28.12.2023 | 18,65 | 19,40 | 18,65 | 19,38 | 1,17% | - |
| 27.12.2023 | 19,30 | 19,75 | 18,93 | 19,15 | -3,04% | - |
| 22.12.2023 | 19,15 | 19,88 | 19,15 | 19,75 | 0,64% | - |