32,100€
-2,58%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,00 | 33,10 | 32,10 | 32,10 | -2,58% | 139,00 |
| 09.05.2024 | 32,60 | 33,00 | 32,20 | 32,95 | 1,07% | 60,00 |
| 08.05.2024 | 33,05 | 33,30 | 32,55 | 32,60 | -1,36% | 415,00 |
| 07.05.2024 | 32,95 | 33,60 | 31,90 | 33,05 | 0,30% | 433,00 |
| 06.05.2024 | 31,00 | 33,15 | 30,50 | 32,95 | 6,29% | 175,00 |
| 03.05.2024 | 30,25 | 31,40 | 29,80 | 31,00 | 3,51% | 620,00 |
| 02.05.2024 | 29,60 | 30,25 | 28,70 | 29,95 | 1,18% | - |
| 30.04.2024 | 29,35 | 29,65 | 29,05 | 29,60 | 0,85% | 100,00 |
| 29.04.2024 | 29,40 | 29,45 | 28,90 | 29,35 | -0,17% | - |
| 26.04.2024 | 29,50 | 29,65 | 28,95 | 29,40 | -0,68% | 140,00 |
| 25.04.2024 | 29,65 | 29,80 | 29,50 | 29,60 | 0,17% | - |
| 24.04.2024 | 29,75 | 29,90 | 28,80 | 29,55 | -0,84% | 54,00 |
| 23.04.2024 | 28,50 | 29,80 | 28,40 | 29,80 | 4,56% | 95,00 |
| 22.04.2024 | 28,55 | 28,65 | 28,25 | 28,50 | -0,18% | - |
| 19.04.2024 | 28,65 | 29,05 | 28,35 | 28,55 | -0,35% | - |
| 18.04.2024 | 29,05 | 29,10 | 28,45 | 28,65 | -1,38% | 143,00 |
| 17.04.2024 | 28,75 | 29,05 | 28,45 | 29,05 | 1,04% | 42,00 |
| 16.04.2024 | 28,95 | 29,15 | 28,60 | 28,75 | -0,69% | 100,00 |
| 15.04.2024 | 28,55 | 29,15 | 28,40 | 28,95 | 1,40% | - |
| 12.04.2024 | 28,55 | 29,30 | 28,25 | 28,55 | 0,00% | 123,00 |
| 11.04.2024 | 28,45 | 28,60 | 28,15 | 28,55 | 0,35% | 6,00 |
| 10.04.2024 | 28,55 | 28,65 | 28,05 | 28,45 | -0,35% | - |
| 09.04.2024 | 28,45 | 28,65 | 28,40 | 28,55 | 0,35% | - |
| 08.04.2024 | 28,45 | 28,95 | 28,15 | 28,45 | 0,00% | 310,00 |
| 05.04.2024 | 28,40 | 29,10 | 28,30 | 28,45 | 0,18% | 70,00 |
| 04.04.2024 | 29,10 | 29,60 | 28,40 | 28,40 | -2,57% | - |
| 03.04.2024 | 29,15 | 29,60 | 29,10 | 29,15 | -0,34% | 525,00 |
| 02.04.2024 | 29,60 | 29,65 | 29,10 | 29,25 | -1,18% | 75,00 |
| 28.03.2024 | 29,05 | 29,90 | 29,05 | 29,60 | 1,89% | 125,00 |
| 27.03.2024 | 30,20 | 30,50 | 28,45 | 29,05 | -3,81% | 149,00 |
| 26.03.2024 | 30,40 | 30,45 | 30,15 | 30,20 | -0,66% | 93,00 |
| 25.03.2024 | 30,45 | 30,75 | 30,05 | 30,40 | -0,16% | 266,00 |
| 22.03.2024 | 30,70 | 30,70 | 30,25 | 30,45 | -0,81% | 224,00 |
| 21.03.2024 | 30,25 | 30,75 | 30,10 | 30,70 | 1,49% | 14,00 |
| 20.03.2024 | 30,45 | 30,60 | 29,90 | 30,25 | -0,66% | - |
| 19.03.2024 | 30,85 | 30,90 | 30,40 | 30,45 | -1,30% | 70,00 |
| 18.03.2024 | 30,40 | 31,20 | 30,25 | 30,85 | 1,48% | 80,00 |
| 15.03.2024 | 30,25 | 30,90 | 30,15 | 30,40 | 0,50% | - |
| 14.03.2024 | 30,35 | 30,40 | 29,75 | 30,25 | -0,33% | 50,00 |
| 13.03.2024 | 30,70 | 31,15 | 30,35 | 30,35 | -1,14% | 215,00 |
| 12.03.2024 | 30,30 | 31,05 | 30,05 | 30,70 | 1,32% | - |
| 11.03.2024 | 30,95 | 31,05 | 30,15 | 30,30 | -2,10% | - |
| 08.03.2024 | 30,35 | 31,40 | 30,30 | 30,95 | 1,98% | 5,00 |
| 07.03.2024 | 29,90 | 30,90 | 29,85 | 30,35 | 1,51% | - |
| 06.03.2024 | 30,35 | 30,90 | 29,25 | 29,90 | -1,64% | - |
| 05.03.2024 | 29,55 | 30,50 | 29,55 | 30,40 | 2,53% | - |
| 04.03.2024 | 30,55 | 30,80 | 29,30 | 29,65 | -2,95% | 260,00 |
| 01.03.2024 | 30,85 | 32,35 | 30,20 | 30,55 | -0,65% | 202,00 |
| 29.02.2024 | 30,80 | 31,30 | 30,65 | 30,75 | 0,00% | 50,00 |
| 28.02.2024 | 30,50 | 32,05 | 30,45 | 30,75 | 0,65% | - |
| 27.02.2024 | 30,25 | 31,00 | 30,25 | 30,55 | 0,99% | 120,00 |
| 26.02.2024 | 30,25 | 30,55 | 29,95 | 30,25 | 0,00% | 225,00 |
| 23.02.2024 | 30,35 | 31,40 | 29,85 | 30,25 | -0,49% | 573,00 |
| 22.02.2024 | 30,55 | 31,40 | 29,80 | 30,40 | -0,49% | 200,00 |
| 21.02.2024 | 30,70 | 30,80 | 30,35 | 30,55 | -0,81% | 26,00 |
| 20.02.2024 | 31,30 | 31,70 | 30,50 | 30,80 | -1,60% | 50,00 |
| 19.02.2024 | 32,30 | 32,30 | 31,30 | 31,30 | -3,10% | 32,00 |
| 16.02.2024 | 32,85 | 32,85 | 31,80 | 32,30 | -1,67% | 100,00 |
| 15.02.2024 | 31,25 | 33,40 | 31,15 | 32,85 | 4,95% | 688,00 |
| 14.02.2024 | 31,20 | 33,00 | 31,00 | 31,30 | 0,32% | 30,00 |
| 13.02.2024 | 31,00 | 32,90 | 30,85 | 31,20 | 0,65% | 320,00 |
| 12.02.2024 | 30,70 | 31,00 | 30,30 | 31,00 | 0,98% | 135,00 |
| 09.02.2024 | 30,85 | 31,00 | 30,55 | 30,70 | -0,49% | - |
| 08.02.2024 | 31,35 | 33,30 | 29,55 | 30,85 | -1,59% | 51,00 |
| 07.02.2024 | 30,85 | 32,65 | 30,35 | 31,35 | 1,62% | 43,00 |
| 06.02.2024 | 30,90 | 31,00 | 29,15 | 30,85 | -0,16% | - |
| 05.02.2024 | 31,10 | 31,10 | 30,60 | 30,90 | -0,64% | 72,00 |
| 02.02.2024 | 31,35 | 31,50 | 30,70 | 31,10 | -1,11% | 40,00 |
| 01.02.2024 | 31,65 | 32,00 | 30,45 | 31,45 | -0,63% | - |
| 31.01.2024 | 32,05 | 32,10 | 31,25 | 31,65 | -1,09% | - |
| 30.01.2024 | 32,20 | 32,25 | 32,00 | 32,00 | -0,62% | 65,00 |
| 29.01.2024 | 31,75 | 33,15 | 31,75 | 32,20 | 1,26% | 45,00 |
| 26.01.2024 | 31,75 | 31,95 | 31,45 | 31,80 | 0,16% | - |
| 25.01.2024 | 31,85 | 32,90 | 31,50 | 31,75 | -0,47% | 166,00 |
| 24.01.2024 | 32,15 | 32,15 | 31,35 | 31,90 | -0,16% | - |
| 23.01.2024 | 31,50 | 31,95 | 31,10 | 31,95 | 1,43% | - |
| 22.01.2024 | 32,25 | 32,35 | 30,80 | 31,50 | -2,48% | 171,00 |
| 19.01.2024 | 32,45 | 32,50 | 31,85 | 32,30 | -0,62% | 840,00 |
| 18.01.2024 | 32,55 | 32,55 | 32,30 | 32,50 | -0,15% | - |
| 17.01.2024 | 33,75 | 33,95 | 32,10 | 32,55 | -3,70% | 300,00 |
| 16.01.2024 | 33,40 | 33,95 | 33,40 | 33,80 | 0,60% | 410,00 |
| 15.01.2024 | 33,50 | 33,90 | 33,05 | 33,60 | 0,45% | - |
| 12.01.2024 | 32,85 | 33,55 | 32,35 | 33,45 | 1,98% | 28,00 |
| 11.01.2024 | 33,10 | 33,60 | 32,45 | 32,80 | -0,91% | 90,00 |
| 10.01.2024 | 34,25 | 34,55 | 33,05 | 33,10 | -3,36% | 870,00 |
| 09.01.2024 | 34,00 | 34,50 | 33,75 | 34,25 | 0,88% | 150,00 |
| 08.01.2024 | 32,30 | 34,15 | 32,10 | 33,95 | 5,11% | 163,00 |
| 05.01.2024 | 32,65 | 32,75 | 32,20 | 32,30 | -1,07% | 146,00 |
| 04.01.2024 | 32,60 | 32,75 | 32,40 | 32,65 | 0,15% | - |
| 03.01.2024 | 32,05 | 32,65 | 32,00 | 32,60 | 1,72% | 70,00 |
| 02.01.2024 | 32,45 | 33,70 | 31,25 | 32,05 | -0,93% | 851,00 |
| 29.12.2023 | 31,90 | 33,00 | 31,10 | 32,35 | 1,41% | 16,00 |
| 28.12.2023 | 30,50 | 35,05 | 30,45 | 31,90 | 4,93% | 686,00 |
| 27.12.2023 | 30,70 | 31,15 | 30,10 | 30,40 | -0,82% | 166,00 |
| 22.12.2023 | 30,65 | 31,00 | 30,05 | 30,65 | 0,00% | 185,00 |
| 21.12.2023 | 30,90 | 31,80 | 30,55 | 30,65 | -0,81% | 200,00 |
| 20.12.2023 | 30,85 | 31,10 | 30,60 | 30,90 | 0,32% | - |
| 19.12.2023 | 31,25 | 31,25 | 30,70 | 30,80 | -1,28% | 332,00 |
| 18.12.2023 | 31,25 | 31,80 | 30,60 | 31,20 | -0,16% | 3,00 |
| 15.12.2023 | 30,85 | 31,50 | 30,55 | 31,25 | 1,63% | 50,00 |