30,850€
1,15%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 30,85 | 31,20 | 30,85 | 30,85 | 1,15% | 18,00 |
18.03.2024 | 30,00 | 31,10 | 30,00 | 30,50 | -0,33% | 1.410,00 |
15.03.2024 | 30,30 | 30,70 | 30,00 | 30,60 | 1,66% | 1.039,00 |
14.03.2024 | 29,90 | 30,50 | 29,70 | 30,10 | -1,95% | 2.763,00 |
13.03.2024 | 31,10 | 31,10 | 30,40 | 30,70 | 0,33% | 928,00 |
12.03.2024 | 31,00 | 31,20 | 30,60 | 30,60 | 0,33% | 1.298,00 |
11.03.2024 | 30,70 | 30,80 | 30,10 | 30,50 | -2,56% | 692,00 |
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 | 1,00% | 1.278,00 |
23.02.2024 | 30,50 | 31,00 | 30,10 | 30,10 | 0,00% | 1.121,00 |
22.02.2024 | 30,20 | 30,70 | 30,10 | 30,10 | -1,31% | 1.527,00 |
21.02.2024 | 31,30 | 31,30 | 30,30 | 30,50 | 0,33% | 1.706,00 |
20.02.2024 | 31,10 | 31,10 | 30,40 | 30,40 | -2,56% | 1.135,00 |
19.02.2024 | 32,10 | 32,10 | 31,20 | 31,20 | -2,80% | 1.008,00 |
16.02.2024 | 32,60 | 32,80 | 32,10 | 32,10 | -2,73% | 460,00 |
15.02.2024 | 31,40 | 33,80 | 31,40 | 33,00 | 6,11% | 969,00 |
14.02.2024 | 31,00 | 32,60 | 30,70 | 31,10 | -1,27% | 836,00 |
13.02.2024 | 31,00 | 31,60 | 30,70 | 31,50 | 2,94% | 1.045,00 |
12.02.2024 | 30,40 | 31,40 | 30,30 | 30,60 | 0,66% | 1.173,00 |
09.02.2024 | 31,00 | 31,00 | 30,30 | 30,40 | -2,88% | 766,00 |
08.02.2024 | 31,70 | 31,70 | 30,20 | 31,30 | -0,95% | 1.097,00 |
07.02.2024 | 31,30 | 31,60 | 30,60 | 31,60 | 3,95% | 267,00 |
06.02.2024 | 30,60 | 31,20 | 30,20 | 30,40 | -0,33% | 1.120,00 |
05.02.2024 | 30,70 | 31,00 | 30,50 | 30,50 | -0,65% | 607,00 |
02.02.2024 | 31,10 | 31,50 | 30,70 | 30,70 | -0,97% | 532,00 |
01.02.2024 | 32,00 | 32,00 | 31,00 | 31,00 | -3,13% | 1.106,00 |
31.01.2024 | 31,60 | 32,00 | 31,40 | 32,00 | 1,27% | 358,00 |
30.01.2024 | 31,80 | 32,50 | 31,60 | 31,60 | -2,77% | 182,00 |
29.01.2024 | 31,60 | 32,50 | 31,60 | 32,50 | 3,17% | 568,00 |
26.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | 127,00 |
25.01.2024 | 31,90 | 31,90 | 31,60 | 31,60 | -0,32% | 792,00 |
24.01.2024 | 31,80 | 31,90 | 31,70 | 31,70 | 0,00% | 280,00 |
23.01.2024 | 31,30 | 32,10 | 31,30 | 31,70 | 0,32% | 1.129,00 |
22.01.2024 | 31,80 | 31,80 | 30,70 | 31,60 | -0,94% | 965,00 |
19.01.2024 | 32,10 | 32,10 | 31,80 | 31,90 | -0,62% | 621,00 |
18.01.2024 | 31,90 | 32,10 | 31,90 | 32,10 | -0,31% | 235,00 |
17.01.2024 | 33,40 | 33,40 | 31,70 | 32,20 | -5,57% | 1.583,00 |
16.01.2024 | 34,30 | 34,30 | 33,50 | 34,10 | 1,19% | 46,00 |
15.01.2024 | 33,40 | 33,70 | 32,90 | 33,70 | -0,59% | 267,00 |
12.01.2024 | 32,50 | 33,90 | 32,30 | 33,90 | 4,63% | 560,00 |
11.01.2024 | 33,10 | 33,10 | 32,30 | 32,40 | -0,92% | 419,00 |
10.01.2024 | 34,30 | 34,30 | 32,70 | 32,70 | -5,49% | 407,00 |
09.01.2024 | 34,30 | 34,60 | 33,90 | 34,60 | 2,98% | 468,00 |
08.01.2024 | 32,60 | 34,30 | 31,70 | 33,60 | 2,75% | 1.557,00 |
05.01.2024 | 32,50 | 32,70 | 32,10 | 32,70 | 0,93% | 383,00 |
04.01.2024 | 33,00 | 33,00 | 32,30 | 32,40 | -1,82% | 696,00 |
03.01.2024 | 32,20 | 33,00 | 32,00 | 33,00 | 4,43% | 719,00 |
02.01.2024 | 32,30 | 34,00 | 31,60 | 31,60 | -2,17% | 3.926,00 |
29.12.2023 | 32,20 | 32,30 | 31,20 | 32,30 | 0,00% | 846,00 |
28.12.2023 | 30,70 | 32,50 | 30,20 | 32,30 | 5,21% | 1.737,00 |
27.12.2023 | 30,30 | 30,80 | 30,10 | 30,70 | -0,65% | 1.122,00 |
22.12.2023 | 30,70 | 30,90 | 30,10 | 30,90 | 1,64% | 1.072,00 |
21.12.2023 | 31,30 | 31,30 | 30,40 | 30,40 | -0,65% | 397,00 |
20.12.2023 | 30,50 | 31,20 | 30,50 | 30,60 | -1,29% | 327,00 |
19.12.2023 | 30,80 | 31,00 | 30,40 | 31,00 | 0,65% | 893,00 |
18.12.2023 | 31,00 | 31,40 | 30,60 | 30,80 | -1,91% | 429,00 |
15.12.2023 | 31,40 | 31,40 | 30,40 | 31,40 | 1,29% | 271,00 |
14.12.2023 | 31,40 | 31,80 | 30,20 | 31,00 | -0,64% | 2.050,00 |
13.12.2023 | 30,50 | 31,20 | 30,50 | 31,20 | 2,97% | 609,00 |
12.12.2023 | 30,40 | 31,00 | 30,30 | 30,30 | -1,94% | 2.243,00 |
11.12.2023 | 31,40 | 31,60 | 30,20 | 30,90 | 0,32% | 1.601,00 |
08.12.2023 | 31,00 | 31,70 | 30,80 | 30,80 | -2,84% | 450,00 |
07.12.2023 | 30,60 | 31,70 | 30,20 | 31,70 | 4,97% | 1.672,00 |
06.12.2023 | 30,90 | 30,90 | 30,20 | 30,20 | -2,27% | 1.793,00 |
05.12.2023 | 31,70 | 31,70 | 30,70 | 30,90 | -2,83% | 655,00 |
04.12.2023 | 30,90 | 31,80 | 30,90 | 31,80 | 2,91% | 374,00 |
01.12.2023 | 31,00 | 31,00 | 30,40 | 30,90 | 0,98% | 458,00 |
30.11.2023 | 31,40 | 31,40 | 30,60 | 30,60 | -1,61% | 1.395,00 |
29.11.2023 | 32,30 | 32,40 | 31,10 | 31,10 | -1,27% | 600,00 |
28.11.2023 | 32,00 | 32,00 | 31,50 | 31,50 | -2,17% | 1.179,00 |
27.11.2023 | 33,50 | 33,50 | 32,20 | 32,20 | -4,17% | 278,00 |
24.11.2023 | 33,90 | 34,30 | 32,80 | 33,60 | -1,18% | 1.129,00 |
23.11.2023 | 34,00 | 34,30 | 33,30 | 34,00 | -0,87% | 490,00 |
22.11.2023 | 34,00 | 34,30 | 33,70 | 34,30 | 1,78% | 296,00 |
21.11.2023 | 34,50 | 34,50 | 33,70 | 33,70 | -3,16% | 753,00 |
20.11.2023 | 34,80 | 34,80 | 34,10 | 34,80 | -0,29% | 1.463,00 |
17.11.2023 | 34,80 | 35,10 | 34,00 | 34,90 | -0,85% | 1.215,00 |
16.11.2023 | 33,10 | 35,20 | 33,10 | 35,20 | 6,34% | 4.029,00 |
15.11.2023 | 29,40 | 33,10 | 28,80 | 33,10 | 14,53% | 8.410,00 |
14.11.2023 | 29,00 | 29,30 | 28,40 | 28,90 | 3,58% | 1.256,00 |
13.11.2023 | 28,90 | 28,90 | 27,50 | 27,90 | -0,36% | 1.261,00 |
10.11.2023 | 27,50 | 28,20 | 27,00 | 28,00 | 4,09% | 1.579,00 |
09.11.2023 | 23,80 | 26,90 | 23,30 | 26,90 | 14,47% | 1.528,00 |
08.11.2023 | 23,40 | 23,50 | 23,20 | 23,50 | 0,00% | 2.545,00 |
07.11.2023 | 23,60 | 23,60 | 23,20 | 23,50 | -0,42% | 2.740,00 |
06.11.2023 | 23,60 | 23,70 | 23,00 | 23,60 | 0,43% | 3.130,00 |
03.11.2023 | 23,60 | 23,60 | 22,50 | 23,50 | 1,73% | 2.130,00 |
02.11.2023 | 24,60 | 24,60 | 22,20 | 23,10 | -5,71% | 4.465,00 |
01.11.2023 | 24,40 | 24,50 | 23,40 | 24,50 | 3,38% | 1.942,00 |
31.10.2023 | 24,30 | 24,40 | 23,70 | 23,70 | 0,85% | 1.000,00 |
30.10.2023 | 23,40 | 24,20 | 23,40 | 23,50 | -0,84% | 2.290,00 |
27.10.2023 | 24,50 | 25,10 | 23,70 | 23,70 | -3,66% | 1.978,00 |