30,500€
1,67%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
29.11.2023 | 32,00 | 32,15 | 30,75 | 31,30 | -2,03% | - |
28.11.2023 | 32,30 | 32,45 | 31,70 | 31,95 | -0,93% | 4.350,00 |
27.11.2023 | 33,10 | 33,50 | 31,95 | 32,25 | -2,71% | 1.710,00 |
24.11.2023 | 34,20 | 34,40 | 33,10 | 33,15 | -2,50% | 1.350,00 |
23.11.2023 | 34,25 | 35,35 | 33,70 | 34,00 | -0,73% | - |
22.11.2023 | 33,90 | 37,70 | 33,65 | 34,25 | 1,18% | - |
21.11.2023 | 34,60 | 34,60 | 33,75 | 33,85 | -2,31% | - |
20.11.2023 | 34,45 | 35,20 | 34,30 | 34,65 | 0,43% | - |
17.11.2023 | 34,95 | 34,95 | 33,15 | 34,50 | -1,15% | 598,00 |
16.11.2023 | 32,75 | 35,55 | 32,65 | 34,90 | 7,22% | 3.828,00 |
15.11.2023 | 29,00 | 33,30 | 28,80 | 32,55 | 12,24% | 4.558,00 |
14.11.2023 | 27,70 | 29,25 | 27,70 | 29,00 | 4,50% | 568,00 |
13.11.2023 | 28,60 | 28,80 | 27,30 | 27,75 | -1,07% | 2.460,00 |
10.11.2023 | 26,45 | 28,65 | 26,45 | 28,05 | 6,25% | 1.347,00 |
09.11.2023 | 23,50 | 26,45 | 23,50 | 26,40 | 12,34% | 2.513,00 |
08.11.2023 | 23,30 | 24,15 | 23,25 | 23,50 | 1,29% | 621,00 |
07.11.2023 | 23,35 | 24,15 | 23,20 | 23,20 | -0,64% | 825,00 |
06.11.2023 | 23,45 | 23,65 | 23,25 | 23,35 | -0,21% | - |
03.11.2023 | 23,40 | 24,05 | 22,75 | 23,40 | 0,43% | - |
02.11.2023 | 24,20 | 24,30 | 21,85 | 23,30 | -3,52% | 2.450,00 |
01.11.2023 | 24,20 | 24,25 | 23,60 | 24,15 | 1,26% | 989,00 |
31.10.2023 | 23,85 | 24,35 | 23,75 | 23,85 | 0,00% | 99,00 |
30.10.2023 | 23,80 | 24,20 | 23,25 | 23,85 | 1,06% | - |
27.10.2023 | 24,95 | 24,95 | 23,60 | 23,60 | -5,41% | 4.300,00 |
26.10.2023 | 24,85 | 25,30 | 23,15 | 24,95 | 0,20% | 3.689,00 |