35,150€
0,14%
Echtzeit-Aktienkurs ÖKOWORLD AG
Bid:
Ask:
Aktienkurse zur ÖKOWORLD AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 35,50 | 35,50 | 35,00 | 35,20 | 0,28% | 1.170,00 |
30.05.2024 | 34,70 | 35,90 | 34,70 | 35,10 | 0,57% | 1.919,00 |
29.05.2024 | 33,90 | 36,80 | 33,90 | 34,90 | 1,75% | 1.562,00 |
28.05.2024 | 34,20 | 34,30 | 33,60 | 34,30 | 1,18% | 1.707,00 |
27.05.2024 | 33,50 | 33,90 | 33,30 | 33,90 | 1,50% | 2.742,00 |
24.05.2024 | 32,30 | 33,70 | 31,80 | 33,40 | 5,70% | 2.066,00 |
23.05.2024 | 31,90 | 31,90 | 31,30 | 31,60 | 0,00% | 536,00 |
22.05.2024 | 33,20 | 33,20 | 31,20 | 31,60 | -5,95% | 363,00 |
21.05.2024 | 33,20 | 33,60 | 33,10 | 33,60 | 2,13% | 957,00 |
20.05.2024 | 32,60 | 32,90 | 32,60 | 32,90 | 2,17% | 326,00 |
17.05.2024 | 32,60 | 32,60 | 31,90 | 32,20 | -1,23% | 335,00 |
16.05.2024 | 32,00 | 32,60 | 31,40 | 32,60 | 0,62% | 797,00 |
15.05.2024 | 32,90 | 32,90 | 32,40 | 32,40 | -1,52% | 402,00 |
14.05.2024 | 32,90 | 33,30 | 32,60 | 32,90 | 0,92% | 1.111,00 |
13.05.2024 | 32,50 | 33,30 | 32,30 | 32,60 | 0,31% | 1.852,00 |
10.05.2024 | 32,80 | 32,80 | 31,90 | 32,50 | 0,62% | 241,00 |
09.05.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | 2,00 |
08.05.2024 | 33,00 | 33,30 | 32,40 | 33,00 | 0,00% | 1.838,00 |
07.05.2024 | 32,70 | 33,30 | 32,10 | 33,00 | 0,00% | 2.654,00 |
06.05.2024 | 31,50 | 33,00 | 30,50 | 33,00 | 5,43% | 1.031,00 |
03.05.2024 | 29,90 | 31,30 | 29,90 | 31,30 | 3,99% | 2.428,00 |
02.05.2024 | 29,40 | 30,10 | 29,00 | 30,10 | 3,08% | 2.402,00 |
30.04.2024 | 29,10 | 30,00 | 29,10 | 29,20 | 1,04% | 720,00 |
29.04.2024 | 29,10 | 29,50 | 28,90 | 28,90 | -0,69% | 1.131,00 |
26.04.2024 | 29,40 | 29,40 | 29,10 | 29,10 | -2,68% | 278,00 |
25.04.2024 | 29,30 | 29,90 | 29,30 | 29,90 | 0,34% | 446,00 |
24.04.2024 | 28,90 | 29,80 | 28,90 | 29,80 | -0,33% | 590,00 |
23.04.2024 | 28,80 | 29,90 | 28,30 | 29,90 | 3,82% | 2.160,00 |
22.04.2024 | 28,80 | 28,80 | 28,20 | 28,80 | 1,77% | 5.151,00 |
19.04.2024 | 28,40 | 28,50 | 28,00 | 28,30 | -0,70% | 2.136,00 |
18.04.2024 | 28,80 | 28,80 | 28,30 | 28,50 | 0,35% | 534,00 |
17.04.2024 | 28,90 | 28,90 | 28,40 | 28,40 | 0,00% | 175,00 |
16.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 138,00 |
15.04.2024 | 28,30 | 28,90 | 28,30 | 28,90 | 0,35% | 1.366,00 |
12.04.2024 | 28,30 | 28,80 | 28,30 | 28,80 | 1,41% | 1.513,00 |
11.04.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,71% | 149,00 |
10.04.2024 | 28,20 | 28,50 | 28,20 | 28,20 | -0,70% | 1.177,00 |
09.04.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 523,00 |
08.04.2024 | 28,10 | 29,00 | 28,10 | 28,80 | 0,35% | 985,00 |
05.04.2024 | 28,40 | 28,80 | 28,30 | 28,70 | 1,77% | 671,00 |
04.04.2024 | 29,10 | 29,50 | 28,20 | 28,20 | -4,41% | 2.397,00 |
03.04.2024 | 29,10 | 29,60 | 29,10 | 29,50 | 1,37% | 209,00 |
02.04.2024 | 29,90 | 29,90 | 29,10 | 29,10 | -0,68% | 1.087,00 |
28.03.2024 | 29,20 | 30,00 | 29,20 | 29,30 | 0,00% | 1.171,00 |
27.03.2024 | 30,00 | 30,10 | 29,10 | 29,30 | -2,66% | 2.640,00 |
26.03.2024 | 30,20 | 30,70 | 29,90 | 30,10 | -1,95% | 1.684,00 |
25.03.2024 | 30,10 | 30,70 | 29,80 | 30,70 | 1,66% | 1.148,00 |
22.03.2024 | 30,30 | 30,50 | 30,20 | 30,20 | -2,89% | 994,00 |
21.03.2024 | 30,50 | 31,10 | 29,90 | 31,10 | 1,97% | 1.756,00 |
20.03.2024 | 30,50 | 30,50 | 29,70 | 30,50 | 0,66% | 1.374,00 |
19.03.2024 | 31,20 | 31,20 | 30,30 | 30,30 | -0,66% | 359,00 |
18.03.2024 | 30,00 | 31,10 | 30,00 | 30,50 | -0,33% | 1.410,00 |
15.03.2024 | 30,30 | 30,70 | 30,00 | 30,60 | 1,66% | 1.039,00 |
14.03.2024 | 29,90 | 30,50 | 29,70 | 30,10 | -1,95% | 2.763,00 |
13.03.2024 | 31,10 | 31,10 | 30,40 | 30,70 | 0,33% | 928,00 |
12.03.2024 | 31,00 | 31,20 | 30,60 | 30,60 | 0,33% | 1.298,00 |
11.03.2024 | 30,70 | 30,80 | 30,10 | 30,50 | -2,56% | 692,00 |
08.03.2024 | 30,00 | 31,30 | 30,00 | 31,30 | 4,33% | 264,00 |
07.03.2024 | 29,70 | 30,50 | 29,70 | 30,00 | 0,00% | 1.399,00 |
06.03.2024 | 31,00 | 31,00 | 29,70 | 30,00 | -2,28% | 875,00 |
05.03.2024 | 29,80 | 30,80 | 29,80 | 30,70 | 5,14% | 478,00 |
04.03.2024 | 30,80 | 30,80 | 29,00 | 29,20 | -3,31% | 3.337,00 |
01.03.2024 | 30,80 | 31,70 | 30,10 | 30,20 | -1,95% | 1.263,00 |
29.02.2024 | 31,30 | 31,30 | 30,50 | 30,80 | 0,00% | 367,00 |
28.02.2024 | 30,20 | 31,20 | 30,20 | 30,80 | 1,99% | 987,00 |
27.02.2024 | 30,40 | 30,50 | 30,20 | 30,20 | -0,66% | 537,00 |
26.02.2024 | 30,10 | 30,50 | 30,00 | 30,40 | 1,00% | 1.278,00 |
23.02.2024 | 30,50 | 31,00 | 30,10 | 30,10 | 0,00% | 1.121,00 |
22.02.2024 | 30,20 | 30,70 | 30,10 | 30,10 | -1,31% | 1.527,00 |
21.02.2024 | 31,30 | 31,30 | 30,30 | 30,50 | 0,33% | 1.706,00 |
20.02.2024 | 31,10 | 31,10 | 30,40 | 30,40 | -2,56% | 1.135,00 |
19.02.2024 | 32,10 | 32,10 | 31,20 | 31,20 | -2,80% | 1.008,00 |
16.02.2024 | 32,60 | 32,80 | 32,10 | 32,10 | -2,73% | 460,00 |
15.02.2024 | 31,40 | 33,80 | 31,40 | 33,00 | 6,11% | 969,00 |
14.02.2024 | 31,00 | 32,60 | 30,70 | 31,10 | -1,27% | 836,00 |
13.02.2024 | 31,00 | 31,60 | 30,70 | 31,50 | 2,94% | 1.045,00 |
12.02.2024 | 30,40 | 31,40 | 30,30 | 30,60 | 0,66% | 1.173,00 |
09.02.2024 | 31,00 | 31,00 | 30,30 | 30,40 | -2,88% | 766,00 |
08.02.2024 | 31,70 | 31,70 | 30,20 | 31,30 | -0,95% | 1.097,00 |
07.02.2024 | 31,30 | 31,60 | 30,60 | 31,60 | 3,95% | 267,00 |
06.02.2024 | 30,60 | 31,20 | 30,20 | 30,40 | -0,33% | 1.120,00 |
05.02.2024 | 30,70 | 31,00 | 30,50 | 30,50 | -0,65% | 607,00 |
02.02.2024 | 31,10 | 31,50 | 30,70 | 30,70 | -0,97% | 532,00 |
01.02.2024 | 32,00 | 32,00 | 31,00 | 31,00 | -3,13% | 1.106,00 |
31.01.2024 | 31,60 | 32,00 | 31,40 | 32,00 | 1,27% | 358,00 |
30.01.2024 | 31,80 | 32,50 | 31,60 | 31,60 | -2,77% | 182,00 |
29.01.2024 | 31,60 | 32,50 | 31,60 | 32,50 | 3,17% | 568,00 |
26.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | 127,00 |
25.01.2024 | 31,90 | 31,90 | 31,60 | 31,60 | -0,32% | 792,00 |
24.01.2024 | 31,80 | 31,90 | 31,70 | 31,70 | 0,00% | 280,00 |
23.01.2024 | 31,30 | 32,10 | 31,30 | 31,70 | 0,32% | 1.129,00 |
22.01.2024 | 31,80 | 31,80 | 30,70 | 31,60 | -0,94% | 965,00 |
19.01.2024 | 32,10 | 32,10 | 31,80 | 31,90 | -0,62% | 621,00 |
18.01.2024 | 31,90 | 32,10 | 31,90 | 32,10 | -0,31% | 235,00 |
17.01.2024 | 33,40 | 33,40 | 31,70 | 32,20 | -5,57% | 1.583,00 |
16.01.2024 | 34,30 | 34,30 | 33,50 | 34,10 | 1,19% | 46,00 |
15.01.2024 | 33,40 | 33,70 | 32,90 | 33,70 | -0,59% | 267,00 |
12.01.2024 | 32,50 | 33,90 | 32,30 | 33,90 | 4,63% | 560,00 |
11.01.2024 | 33,10 | 33,10 | 32,30 | 32,40 | -0,92% | 419,00 |
10.01.2024 | 34,30 | 34,30 | 32,70 | 32,70 | -5,49% | 407,00 |