30,850€
5,65%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,90 | 31,40 | 29,80 | 31,25 | 7,02% | - |
| 02.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 30.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 29.04.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 26.04.2024 | 29,10 | 29,20 | 29,10 | 29,20 | -0,34% | 87,00 |
| 25.04.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 24.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 23.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | - |
| 22.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 19.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | 700,00 |
| 18.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
| 17.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 16.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 15.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 11.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 10.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 09.04.2024 | 28,10 | 29,00 | 28,10 | 29,00 | 2,84% | 3,00 |
| 08.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 5,00 |
| 05.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,94% | - |
| 04.04.2024 | 28,60 | 28,90 | 27,90 | 27,90 | -3,46% | 2.000,00 |
| 03.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,03% | - |
| 02.04.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | 13,00 |
| 28.03.2024 | 29,10 | 29,20 | 29,10 | 29,20 | 0,69% | 100,00 |
| 27.03.2024 | 30,00 | 30,00 | 29,00 | 29,00 | -3,33% | 20,00 |
| 26.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 25.03.2024 | 30,50 | 30,50 | 30,20 | 30,20 | 0,00% | 110,00 |
| 22.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 21.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
| 20.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 19.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | - |
| 18.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,35% | - |
| 15.03.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,68% | - |
| 14.03.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -2,32% | 73,00 |
| 13.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 12.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 11.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 2,01% | - |
| 08.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 07.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 06.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | - |
| 05.03.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | - |
| 04.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | 25,00 |
| 01.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 29.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 28.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 2,68% | - |
| 27.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 26.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 23.02.2024 | 30,20 | 30,20 | 29,70 | 29,70 | -2,30% | 69,00 |
| 22.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 21.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 20.02.2024 | 31,40 | 31,40 | 30,70 | 30,70 | -2,85% | 100,00 |
| 19.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 15.02.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 4,21% | 13,00 |
| 14.02.2024 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | 50,00 |
| 13.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | - |
| 12.02.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 09.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.02.2024 | 30,90 | 30,90 | 30,20 | 30,20 | -2,27% | 60,00 |
| 07.02.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 0,98% | 60,00 |
| 06.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 05.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 02.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -3,48% | - |
| 01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 31.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 30.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 29.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 26.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 25.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 1,29% | - |
| 24.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 23.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 22.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 19.01.2024 | 32,10 | 32,10 | 32,00 | 32,00 | 0,00% | 60,00 |
| 18.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,90% | - |
| 17.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 16.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 2,45% | - |
| 15.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 12.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -1,22% | - |
| 11.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -2,37% | - |
| 10.01.2024 | 34,10 | 34,10 | 33,70 | 33,70 | -1,46% | 100,00 |
| 09.01.2024 | 33,90 | 34,20 | 33,90 | 34,20 | 1,48% | 17,00 |
| 08.01.2024 | 32,70 | 33,70 | 32,40 | 33,70 | 4,33% | 222,00 |
| 05.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 04.01.2024 | 32,00 | 32,70 | 32,00 | 32,70 | -1,21% | 50,00 |
| 03.01.2024 | 32,00 | 33,10 | 32,00 | 33,10 | 3,44% | 100,00 |
| 02.01.2024 | 32,70 | 33,00 | 31,90 | 32,00 | 1,27% | 520,00 |
| 29.12.2023 | 32,00 | 32,00 | 31,60 | 31,60 | -3,36% | 146,00 |
| 28.12.2023 | 30,00 | 32,70 | 30,00 | 32,70 | 8,28% | 200,00 |
| 27.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 22.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 21.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 20.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 19.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -1,94% | - |
| 18.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |
| 15.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 14.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 2,31% | - |
| 13.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 12.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 11.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -2,88% | - |
| 08.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 3,65% | - |