29,900€
1,01%
Echtzeit-Aktienkurs OEKOWORLD AG VZNA O.N.
Bid:
Ask:
Aktienkurse zur OEKOWORLD AG VZNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 29,80 | 30,00 | 29,60 | 29,90 | 1,01% | 4.325,00 |
| 30.04.2024 | 29,10 | 29,60 | 29,10 | 29,60 | 1,02% | 950,00 |
| 29.04.2024 | 29,00 | 29,50 | 29,00 | 29,30 | 0,00% | 585,00 |
| 26.04.2024 | 29,40 | 29,40 | 29,20 | 29,30 | -0,68% | 394,00 |
| 25.04.2024 | 29,70 | 29,70 | 29,30 | 29,50 | -1,01% | 494,00 |
| 24.04.2024 | 29,80 | 29,90 | 29,20 | 29,80 | 1,36% | 1.407,00 |
| 23.04.2024 | 28,60 | 29,40 | 28,30 | 29,40 | 3,52% | 1.973,00 |
| 22.04.2024 | 28,30 | 28,40 | 28,30 | 28,40 | -0,35% | 10,00 |
| 19.04.2024 | 28,40 | 28,70 | 28,20 | 28,50 | -0,70% | 1.247,00 |
| 18.04.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -1,03% | 731,00 |
| 17.04.2024 | 28,60 | 29,00 | 28,40 | 29,00 | 0,69% | 1.101,00 |
| 16.04.2024 | 28,90 | 28,90 | 28,80 | 28,80 | -0,69% | 287,00 |
| 15.04.2024 | 28,90 | 29,00 | 28,50 | 29,00 | 1,75% | 827,00 |
| 12.04.2024 | 28,20 | 28,70 | 28,20 | 28,50 | 0,71% | 1.535,00 |
| 11.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 10.04.2024 | 28,40 | 28,40 | 28,00 | 28,30 | -0,35% | 1.385,00 |
| 09.04.2024 | 28,30 | 28,40 | 28,30 | 28,40 | 0,00% | 40,00 |
| 08.04.2024 | 28,80 | 29,00 | 28,30 | 28,40 | 0,00% | 1.833,00 |
| 05.04.2024 | 29,30 | 29,30 | 28,20 | 28,40 | -4,05% | 2.255,00 |
| 04.04.2024 | 29,20 | 29,60 | 29,00 | 29,60 | 1,72% | 1.714,00 |
| 03.04.2024 | 29,60 | 29,60 | 29,10 | 29,10 | -1,02% | 600,00 |
| 02.04.2024 | 29,70 | 29,70 | 29,10 | 29,40 | 0,00% | 1.556,00 |
| 28.03.2024 | 29,10 | 29,60 | 29,10 | 29,40 | 1,38% | 820,00 |
| 27.03.2024 | 30,00 | 30,00 | 28,80 | 29,00 | -4,61% | 1.519,00 |
| 26.03.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,33% | 100,00 |
| 25.03.2024 | 31,00 | 31,00 | 30,20 | 30,30 | -0,66% | 1.438,00 |
| 22.03.2024 | 30,20 | 30,60 | 30,20 | 30,50 | 0,99% | 544,00 |
| 21.03.2024 | 30,50 | 30,50 | 30,00 | 30,20 | -0,33% | 89,00 |
| 20.03.2024 | 30,50 | 30,50 | 29,80 | 30,30 | -0,98% | 1.712,00 |
| 19.03.2024 | 30,80 | 30,90 | 30,60 | 30,60 | -0,97% | 70,00 |
| 18.03.2024 | 30,50 | 31,00 | 30,30 | 30,90 | 1,64% | 2.262,00 |
| 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 | -2,26% | 7,00 |
| 08.03.2024 | 30,60 | 31,30 | 30,60 | 31,00 | 2,31% | 737,00 |
| 07.03.2024 | 30,80 | 30,80 | 30,20 | 30,30 | 0,00% | 1.187,00 |
| 06.03.2024 | 30,90 | 30,90 | 29,50 | 30,30 | -0,33% | 985,00 |
| 05.03.2024 | 29,70 | 30,40 | 29,70 | 30,40 | 2,36% | 1.621,00 |
| 04.03.2024 | 30,70 | 30,90 | 29,00 | 29,70 | -4,19% | 3.623,00 |
| 01.03.2024 | 31,40 | 31,80 | 30,80 | 31,00 | 0,65% | 1.024,00 |
| 29.02.2024 | 30,90 | 31,10 | 30,80 | 30,80 | -0,32% | 808,00 |
| 28.02.2024 | 31,00 | 31,80 | 30,70 | 30,90 | 1,64% | 867,00 |
| 27.02.2024 | 30,40 | 31,00 | 30,40 | 30,40 | 0,00% | 150,00 |
| 26.02.2024 | 29,80 | 30,60 | 29,80 | 30,40 | 0,66% | 1.417,00 |
| 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 |