29,850€
1,53%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 29,70 | 29,70 | 28,80 | 29,60 | -0,34% | - |
| 23.04.2024 | 28,55 | 29,70 | 28,25 | 29,70 | 4,21% | - |
| 22.04.2024 | 28,50 | 28,60 | 28,25 | 28,50 | 0,00% | - |
| 19.04.2024 | 28,50 | 29,05 | 28,25 | 28,50 | -0,35% | 500,00 |
| 18.04.2024 | 29,00 | 29,05 | 28,50 | 28,60 | -1,38% | - |
| 17.04.2024 | 28,75 | 29,05 | 28,50 | 29,00 | 0,87% | - |
| 16.04.2024 | 28,85 | 29,15 | 28,55 | 28,75 | -0,52% | 4.000,00 |
| 15.04.2024 | 28,55 | 29,15 | 28,40 | 28,90 | 1,40% | 2.750,00 |
| 12.04.2024 | 28,55 | 29,30 | 28,25 | 28,50 | 0,00% | - |
| 11.04.2024 | 28,30 | 28,55 | 28,15 | 28,50 | 0,35% | 1.330,00 |
| 10.04.2024 | 28,60 | 28,60 | 28,10 | 28,40 | -0,53% | - |
| 09.04.2024 | 28,40 | 28,60 | 28,35 | 28,55 | 0,35% | - |
| 08.04.2024 | 28,40 | 28,90 | 28,20 | 28,45 | 0,35% | 2.700,00 |
| 05.04.2024 | 28,45 | 29,10 | 28,25 | 28,35 | 0,00% | - |
| 04.04.2024 | 29,40 | 29,55 | 28,35 | 28,35 | -2,58% | 289,00 |
| 03.04.2024 | 29,25 | 29,60 | 29,10 | 29,10 | -0,34% | 3.100,00 |
| 02.04.2024 | 29,40 | 29,60 | 29,10 | 29,20 | -1,35% | 357,00 |
| 28.03.2024 | 29,00 | 29,75 | 29,00 | 29,60 | 1,89% | - |
| 27.03.2024 | 30,25 | 30,50 | 28,25 | 29,05 | -3,97% | 52,00 |
| 26.03.2024 | 30,50 | 30,50 | 30,20 | 30,25 | -0,49% | 2.078,00 |
| 25.03.2024 | 30,65 | 30,75 | 30,10 | 30,40 | -0,33% | 10.388,00 |
| 22.03.2024 | 30,50 | 30,60 | 30,25 | 30,50 | -0,16% | 420,00 |
| 21.03.2024 | 30,30 | 30,80 | 30,05 | 30,55 | 0,99% | - |
| 20.03.2024 | 30,45 | 30,60 | 29,90 | 30,25 | -0,82% | - |
| 19.03.2024 | 30,85 | 30,90 | 30,40 | 30,50 | -1,29% | - |
| 18.03.2024 | 30,35 | 31,30 | 30,15 | 30,90 | 1,64% | - |
| 15.03.2024 | 30,20 | 30,90 | 30,20 | 30,40 | 0,50% | - |
| 14.03.2024 | 29,80 | 30,35 | 29,75 | 30,25 | -0,49% | 836,00 |
| 13.03.2024 | 30,65 | 31,15 | 30,35 | 30,40 | -0,82% | - |
| 12.03.2024 | 30,40 | 31,10 | 30,05 | 30,65 | 1,16% | - |
| 11.03.2024 | 31,00 | 31,05 | 30,20 | 30,30 | -2,26% | 210,00 |
| 08.03.2024 | 30,30 | 31,40 | 30,30 | 31,00 | 2,31% | 90,00 |
| 07.03.2024 | 29,95 | 30,85 | 29,90 | 30,30 | 1,51% | 848,00 |
| 06.03.2024 | 30,45 | 30,65 | 29,25 | 29,85 | -1,65% | - |
| 05.03.2024 | 29,60 | 30,50 | 29,60 | 30,35 | 2,53% | - |
| 04.03.2024 | 30,65 | 30,80 | 29,15 | 29,60 | -3,43% | - |
| 01.03.2024 | 30,65 | 31,70 | 30,20 | 30,65 | -0,33% | - |
| 29.02.2024 | 30,85 | 31,15 | 30,60 | 30,75 | -0,16% | 200,00 |
| 28.02.2024 | 30,45 | 32,05 | 30,20 | 30,80 | 0,98% | - |
| 27.02.2024 | 30,20 | 31,00 | 30,20 | 30,50 | 0,99% | 3.900,00 |
| 26.02.2024 | 30,20 | 30,40 | 29,95 | 30,20 | -0,17% | 940,00 |
| 23.02.2024 | 30,35 | 31,40 | 30,05 | 30,25 | -0,33% | 2.250,00 |
| 22.02.2024 | 30,35 | 31,10 | 29,85 | 30,35 | 0,17% | - |
| 21.02.2024 | 30,85 | 30,95 | 30,30 | 30,30 | -1,46% | - |
| 20.02.2024 | 31,45 | 31,70 | 30,50 | 30,75 | -1,91% | - |
| 19.02.2024 | 32,35 | 32,35 | 31,35 | 31,35 | -2,94% | - |
| 16.02.2024 | 32,85 | 32,85 | 31,80 | 32,30 | -2,56% | 1.760,00 |
| 15.02.2024 | 31,30 | 33,45 | 31,20 | 33,15 | 6,08% | 2.900,00 |
| 14.02.2024 | 31,20 | 33,00 | 31,00 | 31,25 | 0,16% | - |
| 13.02.2024 | 31,00 | 31,60 | 30,85 | 31,20 | 0,65% | 1.550,00 |
| 12.02.2024 | 30,70 | 31,00 | 30,30 | 31,00 | 1,14% | - |
| 09.02.2024 | 30,85 | 31,00 | 30,50 | 30,65 | -0,81% | 210,00 |
| 08.02.2024 | 31,35 | 31,90 | 29,60 | 30,90 | -1,28% | 2.800,00 |
| 07.02.2024 | 30,85 | 32,65 | 30,35 | 31,30 | 1,62% | - |
| 06.02.2024 | 30,95 | 31,00 | 29,80 | 30,80 | -0,32% | 2.820,00 |
| 05.02.2024 | 31,05 | 31,10 | 30,60 | 30,90 | -0,64% | 1.050,00 |
| 02.02.2024 | 31,30 | 31,40 | 30,85 | 31,10 | -0,80% | - |
| 01.02.2024 | 31,65 | 32,00 | 30,45 | 31,35 | -0,79% | - |
| 31.01.2024 | 32,00 | 32,10 | 31,25 | 31,60 | -1,86% | - |
| 30.01.2024 | 32,05 | 32,30 | 32,05 | 32,20 | 0,31% | - |
| 29.01.2024 | 31,80 | 33,15 | 31,75 | 32,10 | 1,10% | 6.600,00 |
| 26.01.2024 | 31,90 | 32,10 | 31,65 | 31,75 | -0,47% | 2.450,00 |
| 25.01.2024 | 31,75 | 33,25 | 31,50 | 31,90 | 0,31% | - |
| 24.01.2024 | 31,95 | 31,95 | 31,40 | 31,80 | -0,31% | - |
| 23.01.2024 | 31,50 | 31,90 | 31,25 | 31,90 | 1,43% | - |
| 22.01.2024 | 32,30 | 32,40 | 30,80 | 31,45 | -2,93% | 1.130,00 |
| 19.01.2024 | 32,40 | 32,45 | 31,85 | 32,40 | 0,00% | - |
| 18.01.2024 | 32,55 | 32,55 | 32,25 | 32,40 | -0,31% | - |
| 17.01.2024 | 33,65 | 33,90 | 32,05 | 32,50 | -3,85% | - |
| 16.01.2024 | 33,50 | 33,95 | 33,30 | 33,80 | 0,60% | 248,00 |
| 15.01.2024 | 33,55 | 33,75 | 32,90 | 33,60 | 0,00% | 1.838,00 |
| 12.01.2024 | 32,95 | 33,60 | 32,40 | 33,60 | 2,13% | 665,00 |
| 11.01.2024 | 33,15 | 34,05 | 32,45 | 32,90 | -0,60% | - |
| 10.01.2024 | 34,10 | 34,70 | 33,05 | 33,10 | -3,22% | 1.980,00 |
| 09.01.2024 | 33,95 | 34,50 | 33,65 | 34,20 | 0,59% | 641,00 |
| 08.01.2024 | 32,25 | 34,20 | 32,10 | 34,00 | 5,26% | 480,00 |
| 05.01.2024 | 32,45 | 32,75 | 32,20 | 32,30 | -1,07% | 4.400,00 |
| 04.01.2024 | 32,60 | 32,95 | 32,25 | 32,65 | 0,15% | 1.857,00 |
| 03.01.2024 | 31,95 | 32,60 | 31,95 | 32,60 | 1,88% | 476,00 |
| 02.01.2024 | 32,20 | 33,65 | 31,30 | 32,00 | -1,08% | 1.459,00 |
| 29.12.2023 | 32,10 | 32,95 | 31,10 | 32,35 | 1,41% | 599,00 |
| 28.12.2023 | 30,45 | 33,00 | 30,40 | 31,90 | 4,93% | 549,00 |
| 27.12.2023 | 30,55 | 31,05 | 30,15 | 30,40 | -0,98% | 910,00 |
| 22.12.2023 | 30,60 | 31,00 | 30,05 | 30,70 | 0,16% | - |
| 21.12.2023 | 30,85 | 31,80 | 30,50 | 30,65 | -0,65% | - |
| 20.12.2023 | 30,80 | 31,10 | 30,60 | 30,85 | 0,16% | - |
| 19.12.2023 | 31,15 | 31,25 | 30,70 | 30,80 | 0,00% | 2.288,00 |
| 18.12.2023 | 31,05 | 31,80 | 30,70 | 30,80 | -1,28% | 575,00 |
| 15.12.2023 | 30,80 | 31,50 | 30,60 | 31,20 | 1,46% | 1.126,00 |
| 14.12.2023 | 31,00 | 31,80 | 30,45 | 30,75 | -0,65% | 968,00 |
| 13.12.2023 | 30,65 | 31,10 | 30,40 | 30,95 | 0,98% | 1.595,00 |
| 12.12.2023 | 30,65 | 32,30 | 30,30 | 30,65 | 0,16% | 2.744,00 |
| 11.12.2023 | 31,35 | 32,20 | 30,35 | 30,60 | -2,55% | 4.300,00 |
| 08.12.2023 | 31,55 | 31,65 | 31,35 | 31,40 | -0,32% | - |
| 07.12.2023 | 30,60 | 35,05 | 30,35 | 31,50 | 2,94% | - |
| 06.12.2023 | 30,90 | 32,35 | 30,15 | 30,60 | -0,33% | - |
| 05.12.2023 | 31,35 | 32,05 | 30,70 | 30,70 | -2,38% | 7.110,00 |
| 04.12.2023 | 30,70 | 32,10 | 30,50 | 31,45 | 1,94% | - |
| 01.12.2023 | 30,70 | 30,85 | 30,35 | 30,85 | 0,65% | 2.706,00 |
| 30.11.2023 | 31,25 | 31,80 | 30,60 | 30,65 | -2,08% | - |