29,450€
0,51%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,00 | 29,45 | 29,00 | 29,45 | 0,51% | - |
27.03.2024 | 30,00 | 30,10 | 29,10 | 29,30 | -2,66% | 2.640,00 |
26.03.2024 | 30,20 | 30,70 | 29,90 | 30,10 | -1,95% | 1.684,00 |
25.03.2024 | 30,10 | 30,70 | 29,80 | 30,70 | 1,66% | 1.148,00 |
22.03.2024 | 30,30 | 30,50 | 30,20 | 30,20 | -2,89% | 994,00 |
21.03.2024 | 30,50 | 31,10 | 29,90 | 31,10 | 1,97% | 1.756,00 |
20.03.2024 | 30,50 | 30,50 | 29,70 | 30,50 | 0,66% | 1.374,00 |
19.03.2024 | 31,20 | 31,20 | 30,30 | 30,30 | -0,66% | 359,00 |
18.03.2024 | 30,00 | 31,10 | 30,00 | 30,50 | 0,33% | 1.410,00 |
15.03.2024 | 30,90 | 30,90 | 30,40 | 30,40 | 0,66% | 354,00 |
14.03.2024 | 29,80 | 30,20 | 29,80 | 30,20 | -0,66% | 571,00 |
13.03.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -0,98% | 160,00 |
12.03.2024 | 29,80 | 31,00 | 29,80 | 30,70 | 1,32% | 568,00 |
11.03.2024 | 30,50 | 30,50 | 30,30 | 30,30 | -3,19% | 7,00 |
08.03.2024 | 30,00 | 31,30 | 30,00 | 31,30 | 4,33% | 264,00 |
07.03.2024 | 29,70 | 30,50 | 29,70 | 30,00 | 0,00% | 1.399,00 |
06.03.2024 | 31,00 | 31,00 | 29,70 | 30,00 | -2,28% | 875,00 |
05.03.2024 | 29,80 | 30,80 | 29,80 | 30,70 | 5,14% | 478,00 |
04.03.2024 | 30,80 | 30,80 | 29,00 | 29,20 | -3,31% | 3.337,00 |
01.03.2024 | 30,80 | 31,70 | 30,10 | 30,20 | -1,95% | 1.263,00 |
29.02.2024 | 31,30 | 31,30 | 30,50 | 30,80 | 0,00% | 367,00 |
28.02.2024 | 30,20 | 31,20 | 30,20 | 30,80 | 1,99% | 987,00 |
27.02.2024 | 30,40 | 30,50 | 30,20 | 30,20 | -0,66% | 537,00 |
26.02.2024 | 30,10 | 30,50 | 30,00 | 30,40 | 0,66% | 1.278,00 |
23.02.2024 | 30,30 | 30,30 | 30,10 | 30,20 | -1,31% | 566,00 |
22.02.2024 | 30,10 | 30,90 | 30,10 | 30,60 | 0,99% | 758,00 |
21.02.2024 | 30,40 | 30,40 | 30,00 | 30,30 | -1,30% | 147,00 |
20.02.2024 | 31,30 | 31,40 | 30,70 | 30,70 | -3,15% | 1.278,00 |
19.02.2024 | 31,70 | 31,90 | 31,30 | 31,70 | -1,25% | 508,00 |
16.02.2024 | 32,20 | 32,40 | 31,60 | 32,10 | -1,23% | 2.518,00 |
15.02.2024 | 32,10 | 33,20 | 31,40 | 32,50 | 2,85% | 1.705,00 |
14.02.2024 | 31,30 | 32,00 | 31,30 | 31,60 | 1,94% | 1.123,00 |
13.02.2024 | 31,00 | 31,60 | 31,00 | 31,00 | 0,00% | 1.344,00 |
12.02.2024 | 30,70 | 31,00 | 30,20 | 31,00 | 1,31% | 367,00 |
09.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
08.02.2024 | 31,90 | 31,90 | 30,20 | 30,60 | -2,24% | 1.887,00 |
07.02.2024 | 30,60 | 31,40 | 30,40 | 31,30 | 1,62% | 1.008,00 |
06.02.2024 | 30,50 | 30,80 | 29,80 | 30,80 | -0,32% | 1.864,00 |
05.02.2024 | 30,80 | 31,10 | 30,50 | 30,90 | 0,00% | 750,00 |
02.02.2024 | 30,50 | 31,30 | 30,50 | 30,90 | -0,32% | 550,00 |
01.02.2024 | 32,40 | 32,40 | 31,00 | 31,00 | -2,21% | 1.049,00 |
31.01.2024 | 31,70 | 31,80 | 31,40 | 31,70 | -1,55% | 971,00 |
30.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | - |
29.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,26% | 155,00 |
26.01.2024 | 31,30 | 31,90 | 31,30 | 31,70 | -0,63% | 227,00 |
25.01.2024 | 32,10 | 32,10 | 31,50 | 31,90 | 0,95% | 301,00 |
24.01.2024 | 31,00 | 31,90 | 31,00 | 31,60 | -0,32% | 207,00 |
23.01.2024 | 30,80 | 31,70 | 30,80 | 31,70 | 0,96% | 682,00 |
22.01.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -2,79% | 695,00 |
19.01.2024 | 32,00 | 32,60 | 31,80 | 32,30 | -0,31% | 294,00 |
18.01.2024 | 32,00 | 32,40 | 32,00 | 32,40 | -0,31% | 336,00 |
17.01.2024 | 33,40 | 33,40 | 32,00 | 32,50 | -3,85% | 1.098,00 |
16.01.2024 | 34,20 | 34,20 | 33,50 | 33,80 | 0,30% | 221,00 |
15.01.2024 | 33,70 | 33,80 | 32,70 | 33,70 | 0,30% | 423,00 |
12.01.2024 | 33,40 | 33,60 | 32,40 | 33,60 | 2,44% | 506,00 |
11.01.2024 | 34,00 | 34,00 | 32,80 | 32,80 | -0,91% | 1.090,00 |
10.01.2024 | 34,90 | 34,90 | 33,00 | 33,10 | -4,06% | 1.133,00 |
09.01.2024 | 34,50 | 34,90 | 33,70 | 34,50 | 1,77% | 793,00 |
08.01.2024 | 31,70 | 34,00 | 31,70 | 33,90 | 4,95% | 2.030,00 |
05.01.2024 | 32,00 | 32,70 | 32,00 | 32,30 | -1,22% | 535,00 |
04.01.2024 | 32,40 | 32,80 | 32,20 | 32,70 | 0,93% | 846,00 |
03.01.2024 | 32,90 | 32,90 | 32,10 | 32,40 | 1,25% | 491,00 |
02.01.2024 | 32,00 | 33,80 | 32,00 | 32,00 | -0,31% | 4.337,00 |
29.12.2023 | 32,80 | 32,80 | 31,60 | 32,10 | -0,31% | 1.272,00 |
28.12.2023 | 30,20 | 32,20 | 30,20 | 32,20 | 5,92% | 2.115,00 |
27.12.2023 | 30,20 | 31,00 | 30,10 | 30,40 | -0,98% | 1.371,00 |
22.12.2023 | 30,50 | 30,70 | 30,00 | 30,70 | 0,33% | 1.196,00 |
21.12.2023 | 31,10 | 31,20 | 30,20 | 30,60 | -1,61% | 253,00 |
20.12.2023 | 30,40 | 31,10 | 30,40 | 31,10 | 0,97% | 170,00 |
19.12.2023 | 30,60 | 31,10 | 30,40 | 30,80 | -1,28% | 246,00 |
18.12.2023 | 30,90 | 31,50 | 30,60 | 31,20 | 0,00% | 332,00 |
15.12.2023 | 31,60 | 31,70 | 30,70 | 31,20 | 0,97% | 166,00 |
14.12.2023 | 31,00 | 31,30 | 30,90 | 30,90 | 0,65% | 153,00 |
13.12.2023 | 30,10 | 30,70 | 30,00 | 30,70 | 0,00% | 567,00 |
12.12.2023 | 30,30 | 31,00 | 30,30 | 30,70 | 0,33% | 561,00 |
11.12.2023 | 30,60 | 30,70 | 30,30 | 30,60 | -2,24% | 1.538,00 |
08.12.2023 | 31,30 | 31,30 | 31,30 | 31,30 | -0,95% | - |
07.12.2023 | 30,60 | 31,80 | 30,10 | 31,60 | 2,60% | 1.552,00 |
06.12.2023 | 30,80 | 31,20 | 30,10 | 30,80 | -0,65% | 1.129,00 |
05.12.2023 | 32,00 | 32,00 | 31,00 | 31,00 | -1,27% | 380,00 |
04.12.2023 | 30,20 | 32,00 | 30,20 | 31,40 | 1,95% | 628,00 |
01.12.2023 | 30,80 | 30,80 | 30,40 | 30,80 | 0,33% | 1.018,00 |
30.11.2023 | 31,10 | 31,80 | 30,50 | 30,70 | -0,32% | 471,00 |
29.11.2023 | 31,60 | 32,00 | 30,80 | 30,80 | -4,35% | 523,00 |
28.11.2023 | 32,40 | 32,40 | 31,60 | 32,20 | 0,63% | 484,00 |
27.11.2023 | 33,00 | 33,70 | 31,50 | 32,00 | -4,19% | 1.146,00 |
24.11.2023 | 33,80 | 33,80 | 33,00 | 33,40 | -2,62% | 634,00 |
23.11.2023 | 34,00 | 34,80 | 33,50 | 34,30 | 0,00% | 1.763,00 |
22.11.2023 | 34,60 | 35,70 | 33,60 | 34,30 | 1,48% | 2.561,00 |
21.11.2023 | 34,80 | 34,80 | 33,60 | 33,80 | -1,74% | 1.250,00 |
20.11.2023 | 35,60 | 35,60 | 34,30 | 34,40 | 0,29% | 1.650,00 |
17.11.2023 | 34,00 | 34,60 | 33,00 | 34,30 | -0,58% | 749,00 |
16.11.2023 | 32,90 | 35,50 | 32,90 | 34,50 | 5,50% | 6.023,00 |
15.11.2023 | 29,40 | 32,70 | 29,40 | 32,70 | 13,54% | 6.348,00 |
14.11.2023 | 28,00 | 29,30 | 28,00 | 28,80 | 3,97% | 2.308,00 |
13.11.2023 | 28,90 | 28,90 | 27,10 | 27,70 | -3,48% | 4.056,00 |
10.11.2023 | 27,00 | 28,70 | 27,00 | 28,70 | 9,54% | 2.888,00 |
09.11.2023 | 23,80 | 26,20 | 23,80 | 26,20 | 11,02% | 7.994,00 |
08.11.2023 | 23,70 | 23,70 | 23,20 | 23,60 | 0,85% | 552,00 |
07.11.2023 | 23,70 | 23,80 | 23,20 | 23,40 | -0,43% | 1.063,00 |