OeKOWORLD AG Pref P (540868)

VVVGn_p
🏛️ Deutschland →
26.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 95.60 97.20 94.20 95.80 0.0M
2021-12-29 95.00 95.80 94.00 94.60 0.0M
2021-12-28 96.60 99.60 96.40 96.80 0.0M
2021-12-27 95.80 97.60 95.60 97.60 0.0M
2021-12-23 91.40 97.20 91.40 96.80 0.0M
2021-12-22 87.60 90.80 87.00 90.40 0.0M
2021-12-21 88.00 89.20 86.80 88.40 0.0M
2021-12-20 90.60 90.60 85.40 88.00 0.0M
2021-12-17 94.40 94.40 88.60 90.80 0.0M
2021-12-16 93.20 96.20 93.00 95.00 0.0M
2021-12-15 91.60 92.00 89.80 89.80 0.0M
2021-12-14 95.20 96.00 89.20 90.80 0.0M
2021-12-13 95.80 96.80 93.60 94.20 0.0M
2021-12-10 96.20 96.80 94.40 94.80 0.0M
2021-12-09 95.80 97.00 95.20 97.00 0.0M
2021-12-08 99.00 99.60 96.00 96.40 0.0M
2021-12-07 94.00 99.60 94.00 99.00 0.0M
2021-12-06 93.20 96.00 92.40 93.00 0.0M
2021-12-03 100.00 100.00 91.20 91.20 0.0M
2021-12-02 102.00 102.00 95.80 98.80 0.0M
2021-12-01 98.80 103.50 97.20 103.50 0.0M
2021-11-30 99.20 100.00 96.00 98.20 0.0M
2021-11-29 96.60 98.40 94.80 98.20 0.0M
2021-11-26 100.50 100.50 96.20 97.60 0.0M
2021-11-25 101.00 104.00 100.50 103.50 0.0M
2021-11-24 106.50 106.50 98.20 99.20 0.0M
2021-11-23 107.50 107.50 104.50 106.00 0.0M
2021-11-22 108.50 109.00 106.00 108.00 0.0M
2021-11-19 110.00 111.00 106.50 108.50 0.0M
2021-11-18 110.00 114.00 110.00 111.00 0.0M
2021-11-17 111.50 112.00 109.50 111.50 0.0M
2021-11-16 111.50 112.00 109.50 112.00 0.0M
2021-11-15 109.50 112.00 108.00 112.00 0.0M
2021-11-12 109.00 113.00 108.00 109.00 0.0M
2021-11-11 108.00 110.00 107.00 108.50 0.0M
2021-11-10 102.00 110.00 102.00 107.00 0.0M
2021-11-09 95.40 101.00 94.40 100.50 0.0M
2021-11-08 96.20 97.40 94.60 96.60 0.0M
2021-11-05 97.80 99.00 94.20 96.40 0.0M
2021-11-04 100.00 103.00 97.00 99.00 0.0M
2021-11-03 100.00 100.00 97.60 99.60 0.0M
2021-11-02 100.00 102.50 95.40 100.00 0.0M
2021-11-01 96.40 100.00 96.40 99.40 0.0M
2021-10-29 100.00 100.00 94.00 95.40 0.0M
2021-10-28 98.80 100.00 96.40 98.60 0.0M
2021-10-27 98.40 100.00 97.20 98.20 0.0M
2021-10-26 97.00 100.00 97.00 99.00 0.0M
2021-10-25 99.80 99.80 95.60 96.60 0.0M
2021-10-22 100.00 100.00 98.60 99.60 0.0M
2021-10-21 98.60 100.00 97.80 99.20 0.0M
2021-10-20 96.80 100.50 96.80 98.40 0.0M
2021-10-19 97.80 97.80 95.20 97.00 0.0M
2021-10-18 94.80 97.00 91.80 97.00 0.0M
2021-10-15 92.00 94.00 88.40 94.00 0.0M
2021-10-14 83.00 91.20 82.60 90.20 0.0M
2021-10-13 79.40 83.40 79.20 82.00 0.0M
2021-10-12 83.20 84.00 77.80 81.00 0.0M
2021-10-11 89.00 89.00 81.00 82.40 0.0M
2021-10-08 88.40 89.60 88.00 88.60 0.0M
2021-10-07 83.40 89.00 83.40 88.00 0.0M
2021-10-06 93.00 93.00 82.00 82.00 0.0M
2021-10-05 94.00 94.00 92.00 93.00 0.0M
2021-10-04 95.20 96.40 93.00 93.20 0.0M
2021-10-01 98.40 98.40 95.20 96.00 0.0M
2021-09-30 99.40 100.00 96.00 98.60 0.0M
2021-09-29 94.40 99.80 93.60 98.20 0.0M
2021-09-28 97.80 99.00 90.60 93.00 0.0M
2021-09-27 98.80 99.40 97.60 99.40 0.0M
2021-09-24 97.60 99.80 97.20 98.60 0.0M
2021-09-23 96.80 98.00 96.80 97.60 0.0M
2021-09-22 98.00 98.60 95.20 95.60 0.0M
2021-09-21 92.20 98.00 88.80 97.20 0.0M
2021-09-20 99.40 99.40 90.20 91.40 0.0M
2021-09-17 104.00 105.00 98.40 101.50 0.0M
2021-09-16 103.00 105.00 101.50 104.00 0.0M
2021-09-15 102.50 105.50 100.50 105.50 0.0M
2021-09-14 104.00 104.00 100.00 101.00 0.0M
2021-09-13 103.50 104.00 100.50 104.00 0.0M
2021-09-10 102.00 104.00 101.50 102.50 0.0M
2021-09-09 101.50 103.50 101.00 103.50 0.0M
2021-09-08 102.00 104.00 101.00 104.00 0.0M
2021-09-07 103.50 104.50 102.00 102.00 0.0M
2021-09-06 101.00 104.50 101.00 104.50 0.0M
2021-09-03 104.00 105.50 101.00 102.00 0.0M
2021-09-02 102.50 105.50 100.50 104.00 0.0M
2021-09-01 102.50 104.00 101.00 101.00 0.0M
2021-08-31 106.00 107.00 98.80 100.00 0.0M
2021-08-30 101.00 107.00 101.00 104.00 0.0M
2021-08-27 103.50 103.50 97.40 99.60 0.0M
2021-08-26 98.80 105.00 96.20 105.00 0.0M
2021-08-25 99.00 107.00 98.00 99.00 0.0M
2021-08-24 93.00 99.60 93.00 98.00 0.0M
2021-08-23 90.00 93.00 89.40 91.80 0.0M
2021-08-20 93.00 94.20 85.00 89.80 0.0M
2021-08-19 106.50 106.50 92.00 92.80 0.0M
2021-08-18 108.00 109.50 106.00 106.50 0.0M
2021-08-17 108.50 108.50 102.00 107.00 0.0M
2021-08-16 113.00 118.00 107.50 110.50 0.0M
2021-08-13 107.00 113.00 107.00 112.00 0.0M
2021-08-12 111.00 119.00 100.50 105.50 0.0M
2021-08-11 106.00 110.00 103.50 109.00 0.0M
2021-08-10 100.00 105.00 99.80 105.00 0.0M
2021-08-09 100.00 101.00 99.00 100.00 0.0M
2021-08-06 97.80 100.00 97.80 99.00 0.0M
2021-08-05 99.60 99.80 98.00 98.40 0.0M
2021-08-04 99.20 99.60 98.00 99.40 0.0M
2021-08-03 100.00 100.50 98.80 99.60 0.0M
2021-08-02 96.80 101.00 96.80 100.00 0.0M
2021-07-30 97.80 98.00 92.80 95.20 0.0M
2021-07-29 95.60 97.00 94.00 97.00 0.0M
2021-07-28 93.40 94.60 90.00 93.80 0.0M
2021-07-27 96.00 96.00 91.80 92.60 0.0M
2021-07-26 89.80 95.00 89.80 95.00 0.0M
2021-07-23 89.00 90.00 88.00 88.00 0.0M
2021-07-22 86.20 89.00 86.20 88.80 0.0M
2021-07-21 84.20 86.00 82.60 85.60 0.0M
2021-07-20 82.00 84.00 80.40 83.20 0.0M
2021-07-19 87.60 88.80 76.60 79.80 0.0M
2021-07-16 87.00 88.00 86.00 86.40 0.0M
2021-07-15 81.60 88.00 81.60 84.40 0.0M
2021-07-14 80.00 81.60 80.00 81.00 0.0M
2021-07-13 79.60 80.00 78.60 79.60 0.0M
2021-07-12 78.00 79.40 78.00 79.40 0.0M
2021-07-09 76.00 78.00 75.80 78.00 0.0M
2021-07-08 76.20 77.80 74.20 76.40 0.0M
2021-07-07 77.60 77.60 76.00 76.80 0.0M
2021-07-06 75.80 79.40 75.20 77.40 0.0M
2021-07-05 74.40 75.40 72.00 75.00 0.0M
2021-07-02 78.40 78.40 76.60 76.80 0.0M
2021-07-01 78.80 79.00 77.40 78.20 0.0M
2021-06-30 77.40 78.80 75.60 77.80 0.0M
2021-06-29 75.80 79.00 75.80 77.20 0.0M
2021-06-28 73.20 75.40 72.60 75.40 0.0M
2021-06-25 75.40 77.40 72.80 73.00 0.0M
2021-06-24 73.60 75.00 73.20 75.00 0.0M
2021-06-23 72.40 74.40 71.40 72.60 0.0M
2021-06-22 69.80 72.20 68.80 71.80 0.0M
2021-06-21 70.80 70.80 68.40 69.60 0.0M
2021-06-18 70.00 71.00 69.00 70.00 0.0M
2021-06-17 66.20 68.80 66.00 68.80 0.0M
2021-06-16 69.00 70.00 67.00 67.40 0.0M
2021-06-15 71.00 71.60 69.20 69.60 0.0M
2021-06-14 72.40 72.40 70.80 71.00 0.0M
2021-06-11 70.40 72.20 70.00 72.20 0.0M
2021-06-10 69.00 70.80 68.60 70.00 0.0M
2021-06-09 69.00 69.00 67.20 68.40 0.0M
2021-06-08 70.40 71.00 67.60 70.00 0.0M
2021-06-07 67.40 70.20 66.60 70.20 0.0M
2021-06-04 69.40 69.80 66.60 66.60 0.0M
2021-06-03 63.40 68.80 63.40 67.60 0.0M
2021-06-02 60.80 63.60 59.80 63.20 0.0M
2021-06-01 60.40 62.00 59.40 60.40 0.0M
2021-05-31 58.40 60.40 58.40 59.80 0.0M
2021-05-28 57.60 60.00 57.60 59.00 0.0M
2021-05-27 56.80 58.40 55.80 58.20 0.0M
2021-05-26 57.80 58.20 55.00 56.40 0.0M
2021-05-25 57.40 61.40 57.40 57.60 0.0M
2021-05-21 49.50 54.60 49.50 54.60 0.0M
2021-05-20 49.60 50.40 49.00 49.50 0.0M
2021-05-19 50.20 50.40 48.90 49.50 0.0M
2021-05-18 48.80 50.20 48.80 50.20 0.0M
2021-05-17 49.10 49.30 48.80 49.10 0.0M
2021-05-14 49.60 49.60 48.70 48.70 0.0M
2021-05-13 49.10 49.90 49.10 49.50 0.0M
2021-05-12 50.00 50.40 49.40 49.50 0.0M
2021-05-11 50.00 50.20 48.00 50.00 0.0M
2021-05-10 50.00 50.60 49.80 49.80 0.0M
2021-05-07 50.80 50.80 50.00 50.40 0.0M
2021-05-06 49.60 50.80 49.60 50.40 0.0M
2021-05-05 49.20 50.40 49.00 49.80 0.0M
2021-05-04 52.40 52.40 48.70 48.70 0.0M
2021-05-03 51.80 52.60 51.80 52.60 0.0M
2021-04-30 53.60 53.60 51.00 51.40 0.0M
2021-04-29 52.00 52.60 51.60 52.20 0.0M
2021-04-28 50.20 52.20 50.20 52.20 0.0M
2021-04-27 51.60 52.20 49.00 50.40 0.0M
2021-04-26 50.40 52.40 50.40 51.80 0.0M
2021-04-23 49.90 50.40 49.40 49.70 0.0M
2021-04-22 48.00 49.60 47.70 49.60 0.0M
2021-04-21 47.80 48.00 47.40 47.90 0.0M
2021-04-20 49.10 49.60 48.20 48.80 0.0M
2021-04-19 49.30 49.90 49.00 49.00 0.0M
2021-04-16 48.40 49.10 48.40 48.90 0.0M
2021-04-15 49.40 49.60 48.70 49.00 0.0M
2021-04-14 51.20 51.20 47.70 48.90 0.0M
2021-04-13 51.60 51.80 50.80 51.00 0.0M
2021-04-12 52.40 52.40 50.60 50.60 0.0M
2021-04-09 52.60 53.40 51.60 52.00 0.0M
2021-04-08 51.60 52.60 51.60 52.20 0.0M
2021-04-07 52.00 52.40 51.60 52.00 0.0M
2021-04-06 51.00 52.80 51.00 52.40 0.0M
2021-04-01 51.60 52.20 50.60 50.60 0.0M
2021-03-31 51.00 52.50 51.00 51.00 0.0M
2021-03-30 50.50 51.00 50.00 50.50 0.0M
2021-03-29 51.00 51.50 50.50 51.50 0.0M
2021-03-26 49.20 51.50 49.20 51.50 0.0M
2021-03-25 50.00 51.50 48.40 49.00 0.0M
2021-03-24 51.00 52.00 50.50 50.50 0.0M
2021-03-23 53.50 54.00 49.40 50.00 0.0M
2021-03-22 52.00 53.50 52.00 53.50 0.0M
2021-03-19 53.00 53.50 52.00 52.00 0.0M
2021-03-18 48.20 54.00 48.20 53.50 0.0M
2021-03-17 49.00 49.20 46.60 47.00 0.0M
2021-03-16 49.80 50.00 48.60 49.20 0.0M
2021-03-15 49.40 50.00 48.20 48.80 0.0M
2021-03-12 51.50 52.00 50.00 50.00 0.0M
2021-03-11 52.00 54.00 49.60 52.00 0.0M
2021-03-10 48.80 51.50 48.80 50.00 0.0M
2021-03-09 47.40 48.40 47.40 48.20 0.0M
2021-03-08 44.60 47.40 44.60 47.00 0.0M
2021-03-05 48.80 48.80 43.60 44.20 0.0M
2021-03-04 52.00 52.50 48.20 48.80 0.0M
2021-03-03 50.50 53.50 50.00 52.00 0.0M
2021-03-02 50.00 52.50 49.20 49.20 0.0M
2021-03-01 48.60 50.00 48.60 50.00 0.0M
2021-02-26 49.60 49.60 47.20 48.20 0.0M
2021-02-25 50.00 50.00 49.60 50.00 0.0M
2021-02-24 49.80 51.00 48.80 49.80 0.0M
2021-02-23 53.50 55.00 47.00 50.00 0.0M
2021-02-22 54.00 55.00 53.00 54.50 0.0M
2021-02-19 56.50 58.00 54.00 54.00 0.0M
2021-02-18 57.00 58.00 54.50 56.50 0.0M
2021-02-17 58.00 58.50 57.50 57.50 0.0M
2021-02-16 58.50 58.50 56.50 58.00 0.0M
2021-02-15 56.50 58.50 55.50 58.50 0.0M
2021-02-12 58.50 58.50 53.50 58.00 0.0M
2021-02-11 58.50 59.50 53.50 58.00 0.0M
2021-02-10 60.50 60.50 58.50 59.00 0.0M
2021-02-09 61.00 62.50 59.00 61.00 0.0M
2021-02-08 54.00 61.00 54.00 59.00 0.0M
2021-02-05 55.00 57.50 51.00 54.50 0.0M
2021-02-04 49.40 58.00 48.80 55.50 0.0M
2021-02-03 46.20 49.60 46.20 49.60 0.0M
2021-02-02 45.60 46.60 45.20 46.40 0.0M
2021-02-01 46.40 46.80 45.00 45.80 0.0M
2021-01-29 46.40 47.00 45.40 45.40 0.0M
2021-01-28 45.40 46.60 43.20 46.60 0.0M
2021-01-27 48.80 48.80 45.40 45.40 0.0M
2021-01-26 47.00 50.00 46.20 49.40 0.0M
2021-01-25 45.40 48.00 45.40 46.80 0.0M
2021-01-22 46.00 46.60 45.20 46.20 0.0M
2021-01-21 48.60 49.00 44.80 45.60 0.0M
2021-01-20 46.80 48.40 45.80 47.80 0.0M
2021-01-19 44.40 46.80 43.60 46.80 0.0M
2021-01-18 45.00 45.00 41.60 44.00 0.0M
2021-01-15 48.00 48.00 46.00 46.20 0.0M
2021-01-14 47.20 48.80 46.80 47.20 0.0M
2021-01-13 47.80 47.80 45.20 46.40 0.0M
2021-01-12 48.80 49.40 47.00 47.40 0.0M
2021-01-11 49.40 51.50 47.00 48.00 0.0M
2021-01-08 46.20 49.60 46.20 49.40 0.0M
2021-01-07 43.40 47.20 43.40 45.20 0.0M
2021-01-06 43.00 44.00 43.00 43.20 0.0M
2021-01-05 42.40 42.40 41.80 42.20 0.0M
2021-01-04 39.00 43.00 39.00 41.20 0.0M