19,030€
-0,68%
Echtzeit-Aktienkurs Groupe OKWind
Bid:
Ask:
Aktienkurse zur Groupe OKWind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,16 | 19,26 | 18,86 | 19,00 | -0,84% | 1.574,00 |
| 02.05.2024 | 19,22 | 19,50 | 19,16 | 19,16 | 0,21% | 727,00 |
| 30.04.2024 | 19,50 | 19,60 | 19,12 | 19,12 | -1,95% | 1.917,00 |
| 29.04.2024 | 19,90 | 19,90 | 18,48 | 19,50 | -2,01% | 3.182,00 |
| 26.04.2024 | 19,82 | 19,92 | 19,72 | 19,90 | -0,10% | 892,00 |
| 25.04.2024 | 19,28 | 19,94 | 19,12 | 19,92 | 4,40% | 16.059,00 |
| 24.04.2024 | 20,00 | 20,30 | 18,60 | 19,08 | -3,15% | 10.775,00 |
| 23.04.2024 | 19,40 | 19,70 | 19,32 | 19,70 | 1,44% | 3.767,00 |
| 22.04.2024 | 19,54 | 19,54 | 19,32 | 19,42 | -0,61% | 667,00 |
| 19.04.2024 | 19,50 | 19,64 | 19,30 | 19,54 | 0,21% | 2.120,00 |
| 18.04.2024 | 19,60 | 19,70 | 19,50 | 19,50 | -1,02% | 1.066,00 |
| 17.04.2024 | 19,58 | 19,70 | 19,32 | 19,70 | 0,61% | 2.607,00 |
| 16.04.2024 | 19,30 | 19,58 | 19,30 | 19,58 | 1,03% | 5.409,00 |
| 15.04.2024 | 19,50 | 19,70 | 19,08 | 19,38 | -2,61% | 6.050,00 |
| 12.04.2024 | 19,70 | 19,90 | 19,60 | 19,90 | 1,02% | 1.856,00 |
| 11.04.2024 | 19,80 | 19,90 | 19,54 | 19,70 | -0,20% | 1.416,00 |
| 10.04.2024 | 19,82 | 19,90 | 19,62 | 19,74 | -0,90% | 1.331,00 |
| 09.04.2024 | 19,44 | 19,92 | 19,36 | 19,92 | 2,79% | 3.787,00 |
| 08.04.2024 | 18,62 | 19,46 | 18,50 | 19,38 | 4,64% | 5.257,00 |
| 05.04.2024 | 19,68 | 19,68 | 18,40 | 18,52 | -6,09% | 13.980,00 |
| 04.04.2024 | 19,80 | 20,00 | 19,70 | 19,72 | -1,30% | 2.443,00 |
| 03.04.2024 | 19,80 | 19,98 | 19,70 | 19,98 | 0,60% | 2.383,00 |
| 02.04.2024 | 20,00 | 20,10 | 19,70 | 19,86 | -1,19% | 3.613,00 |
| 28.03.2024 | 20,10 | 20,10 | 19,80 | 20,10 | -0,50% | 6.058,00 |
| 27.03.2024 | 20,10 | 20,50 | 20,10 | 20,20 | 1,00% | 2.757,00 |
| 26.03.2024 | 20,20 | 20,50 | 20,00 | 20,00 | -0,99% | 2.113,00 |
| 25.03.2024 | 20,30 | 20,50 | 20,00 | 20,20 | 0,00% | 1.222,00 |
| 22.03.2024 | 20,00 | 20,20 | 19,90 | 20,20 | 1,00% | 575,00 |
| 21.03.2024 | 20,50 | 20,50 | 20,00 | 20,00 | -1,48% | 4.569,00 |
| 20.03.2024 | 20,00 | 20,50 | 19,85 | 20,30 | 1,50% | 4.944,00 |
| 19.03.2024 | 20,00 | 20,30 | 19,80 | 20,00 | 0,00% | 2.468,00 |
| 18.03.2024 | 20,00 | 20,40 | 19,80 | 20,00 | 0,00% | 3.792,00 |
| 15.03.2024 | 20,20 | 20,60 | 20,00 | 20,00 | -0,99% | 3.624,00 |
| 14.03.2024 | 19,90 | 20,30 | 19,90 | 20,20 | 2,02% | 1.850,00 |
| 13.03.2024 | 20,10 | 20,10 | 19,75 | 19,80 | -1,49% | 3.937,00 |
| 12.03.2024 | 20,10 | 20,20 | 19,85 | 20,10 | 0,00% | 4.096,00 |
| 11.03.2024 | 20,00 | 20,30 | 20,00 | 20,10 | 0,50% | 1.542,00 |
| 08.03.2024 | 20,20 | 20,50 | 20,00 | 20,00 | -0,50% | 1.440,00 |
| 07.03.2024 | 20,60 | 20,90 | 20,10 | 20,10 | -4,29% | 4.169,00 |
| 06.03.2024 | 20,50 | 21,00 | 20,20 | 21,00 | 2,94% | 6.458,00 |
| 05.03.2024 | 20,30 | 20,60 | 19,95 | 20,40 | 0,99% | 6.066,00 |
| 04.03.2024 | 20,00 | 20,20 | 19,90 | 20,20 | 1,00% | 2.860,00 |
| 01.03.2024 | 19,70 | 20,00 | 19,55 | 20,00 | 1,52% | 4.344,00 |
| 29.02.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | 1.283,00 |
| 28.02.2024 | 19,50 | 19,70 | 19,15 | 19,50 | -0,26% | 3.598,00 |
| 27.02.2024 | 19,60 | 19,70 | 19,40 | 19,55 | -0,26% | 2.175,00 |
| 26.02.2024 | 19,20 | 19,60 | 18,80 | 19,60 | 2,89% | 3.200,00 |
| 23.02.2024 | 18,95 | 19,25 | 18,80 | 19,05 | -0,26% | 4.366,00 |
| 22.02.2024 | 18,35 | 19,50 | 18,30 | 19,10 | 3,80% | 4.908,00 |
| 21.02.2024 | 18,00 | 18,80 | 17,65 | 18,40 | 5,14% | 8.526,00 |
| 20.02.2024 | 18,45 | 18,45 | 17,50 | 17,50 | -4,63% | 6.349,00 |
| 19.02.2024 | 18,50 | 18,50 | 18,05 | 18,35 | -1,08% | 5.113,00 |
| 16.02.2024 | 18,95 | 18,95 | 18,45 | 18,55 | -2,11% | 5.650,00 |
| 15.02.2024 | 19,10 | 19,10 | 18,65 | 18,95 | 1,61% | 1.830,00 |
| 14.02.2024 | 19,10 | 19,10 | 18,65 | 18,65 | -1,84% | 4.261,00 |
| 13.02.2024 | 19,20 | 19,30 | 18,80 | 19,00 | -1,55% | 16.906,00 |
| 12.02.2024 | 19,15 | 19,40 | 18,90 | 19,30 | -0,26% | 7.563,00 |
| 09.02.2024 | 19,25 | 20,40 | 19,25 | 19,35 | 0,00% | 3.616,00 |
| 08.02.2024 | 19,80 | 20,10 | 19,20 | 19,35 | -3,25% | 6.605,00 |
| 07.02.2024 | 20,00 | 20,10 | 19,65 | 20,00 | 0,25% | 5.025,00 |
| 06.02.2024 | 19,40 | 19,95 | 19,40 | 19,95 | 3,37% | 6.661,00 |
| 05.02.2024 | 19,20 | 19,65 | 19,10 | 19,30 | 1,05% | 3.169,00 |
| 02.02.2024 | 19,25 | 19,30 | 19,00 | 19,10 | -0,52% | 12.757,00 |
| 01.02.2024 | 19,30 | 19,80 | 19,20 | 19,20 | -0,52% | 8.998,00 |
| 31.01.2024 | 19,30 | 19,55 | 19,05 | 19,30 | 1,05% | 10.178,00 |
| 30.01.2024 | 19,90 | 19,95 | 19,00 | 19,10 | -2,30% | 12.719,00 |
| 29.01.2024 | 20,20 | 20,20 | 19,55 | 19,55 | -2,25% | 14.384,00 |
| 26.01.2024 | 21,70 | 21,80 | 19,65 | 20,00 | -7,41% | 42.980,00 |
| 25.01.2024 | 20,60 | 21,70 | 20,20 | 21,60 | 5,88% | 43.848,00 |
| 24.01.2024 | 20,30 | 20,70 | 20,00 | 20,40 | 1,49% | 14.108,00 |
| 23.01.2024 | 19,95 | 20,20 | 19,85 | 20,10 | 1,26% | 3.393,00 |
| 22.01.2024 | 19,80 | 19,95 | 19,60 | 19,85 | 1,28% | 2.031,00 |
| 19.01.2024 | 20,40 | 20,40 | 19,60 | 19,60 | -2,00% | 9.608,00 |
| 18.01.2024 | 20,30 | 20,50 | 20,00 | 20,00 | 0,00% | 6.821,00 |
| 17.01.2024 | 20,20 | 20,30 | 19,95 | 20,00 | -0,99% | 13.972,00 |
| 16.01.2024 | 20,20 | 20,60 | 20,20 | 20,20 | 0,00% | 5.514,00 |
| 15.01.2024 | 20,80 | 20,90 | 20,20 | 20,20 | -0,98% | 3.692,00 |
| 12.01.2024 | 20,90 | 21,20 | 20,20 | 20,40 | -0,97% | 3.988,00 |
| 11.01.2024 | 21,20 | 21,40 | 20,60 | 20,60 | -1,90% | 4.222,00 |
| 10.01.2024 | 20,60 | 21,10 | 20,10 | 21,00 | 2,44% | 19.489,00 |
| 09.01.2024 | 20,00 | 20,50 | 19,95 | 20,50 | 2,50% | 6.200,00 |
| 08.01.2024 | 19,90 | 20,00 | 19,20 | 20,00 | 0,50% | 4.664,00 |
| 05.01.2024 | 19,70 | 19,90 | 19,60 | 19,90 | 1,02% | 1.181,00 |
| 04.01.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 2.046,00 |
| 03.01.2024 | 20,40 | 20,40 | 19,85 | 20,00 | -1,96% | 1.848,00 |
| 02.01.2024 | 19,80 | 20,80 | 19,80 | 20,40 | 4,08% | 2.789,00 |
| 29.12.2023 | 19,50 | 19,60 | 19,20 | 19,60 | 0,77% | 4.850,00 |
| 28.12.2023 | 19,10 | 19,45 | 19,05 | 19,45 | 2,10% | 2.745,00 |
| 27.12.2023 | 19,70 | 19,75 | 18,90 | 19,05 | -3,05% | 12.077,00 |
| 22.12.2023 | 19,90 | 19,90 | 19,50 | 19,65 | -0,25% | 3.089,00 |
| 21.12.2023 | 19,65 | 19,70 | 19,30 | 19,70 | -0,25% | 3.917,00 |
| 20.12.2023 | 18,95 | 20,00 | 18,95 | 19,75 | 4,22% | 12.249,00 |
| 19.12.2023 | 19,05 | 19,10 | 18,35 | 18,95 | 1,07% | 13.881,00 |
| 18.12.2023 | 18,75 | 18,75 | 18,75 | 18,75 | -5,30% | 12.689,00 |
| 15.12.2023 | 19,60 | 20,00 | 19,10 | 19,80 | 1,02% | 12.971,00 |
| 14.12.2023 | 20,00 | 20,40 | 19,45 | 19,60 | -1,51% | 6.457,00 |
| 13.12.2023 | 19,60 | 19,90 | 19,50 | 19,90 | 1,53% | 7.331,00 |
| 12.12.2023 | 20,00 | 20,00 | 19,60 | 19,60 | -1,01% | 2.573,00 |
| 11.12.2023 | 20,00 | 20,00 | 19,50 | 19,80 | -1,00% | 4.170,00 |
| 08.12.2023 | 20,00 | 20,10 | 19,80 | 20,00 | 2,04% | 2.944,00 |