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
2022-12-30 35.50 36.35 35.50 36.25 0.0M
2022-12-29 35.70 35.90 35.65 35.70 0.0M
2022-12-28 36.00 36.05 35.70 36.05 0.0M
2022-12-27 35.55 36.20 35.50 36.20 0.0M
2022-12-23 35.80 35.80 35.35 35.35 0.0M
2022-12-22 36.00 36.20 35.85 36.20 0.0M
2022-12-21 36.05 36.65 36.05 36.45 0.0M
2022-12-20 36.65 36.65 36.10 36.25 0.0M
2022-12-19 36.50 36.60 36.20 36.45 0.0M
2022-12-16 37.00 37.00 36.20 36.55 0.0M
2022-12-15 38.35 38.35 36.45 36.90 0.0M
2022-12-14 38.25 38.75 38.25 38.45 0.0M
2022-12-13 39.05 39.95 38.40 38.65 0.0M
2022-12-12 39.10 39.95 39.05 39.50 0.0M
2022-12-09 39.15 39.40 39.10 39.40 0.0M
2022-12-08 39.30 39.55 39.30 39.55 0.0M
2022-12-07 40.00 40.15 39.25 39.60 0.0M
2022-12-06 39.45 40.00 39.45 39.85 0.0M
2022-12-05 39.65 40.30 39.45 39.45 0.0M
2022-12-02 39.75 40.30 39.10 39.90 0.0M
2022-12-01 41.20 41.20 39.15 39.55 0.0M
2022-11-30 40.70 41.15 40.05 40.05 0.0M
2022-11-29 41.20 41.20 40.50 40.50 0.0M
2022-11-28 40.70 41.00 40.70 40.95 0.0M
2022-11-25 39.60 40.95 39.60 40.75 0.0M
2022-11-24 40.05 40.45 40.00 40.00 0.0M
2022-11-23 39.90 40.00 39.90 40.00 0.0M
2022-11-22 39.90 40.10 39.20 39.60 0.0M
2022-11-21 40.55 40.55 39.50 39.65 0.0M
2022-11-18 41.00 41.00 40.55 40.75 0.0M
2022-11-17 40.95 40.95 40.50 40.50 0.0M
2022-11-16 40.10 40.75 40.10 40.50 0.0M
2022-11-15 41.90 41.90 39.50 39.80 0.0M
2022-11-14 40.75 41.60 40.75 41.30 0.0M
2022-11-11 40.85 40.85 40.25 40.55 0.0M
2022-11-10 39.30 40.85 39.00 40.45 0.0M
2022-11-09 40.15 40.15 39.60 39.60 0.0M
2022-11-08 40.50 40.90 40.05 40.90 0.0M
2022-11-07 40.55 40.70 40.45 40.45 0.0M
2022-11-04 38.95 40.40 38.95 40.00 0.0M
2022-11-03 38.95 39.70 38.90 38.90 0.0M
2022-11-02 39.40 40.00 39.00 39.35 0.0M
2022-11-01 38.60 40.70 38.60 39.60 0.0M
2022-10-31 36.70 37.80 36.70 37.80 0.0M
2022-10-28 36.00 36.60 36.00 36.40 0.0M
2022-10-27 36.25 36.25 35.85 35.85 0.0M
2022-10-26 35.75 36.30 35.75 36.30 0.0M
2022-10-25 35.55 35.55 35.30 35.30 0.0M
2022-10-24 36.10 36.10 35.35 35.35 0.0M
2022-10-21 35.85 35.90 35.80 35.85 0.0M
2022-10-20 36.40 36.55 36.20 36.20 0.0M
2022-10-19 36.00 36.05 36.00 36.05 0.0M
2022-10-18 36.75 36.80 36.45 36.45 0.0M
2022-10-17 36.55 36.80 36.00 36.15 0.0M
2022-10-14 36.40 37.15 36.05 36.65 0.0M
2022-10-13 35.30 36.65 35.30 36.65 0.0M
2022-10-12 35.00 35.20 35.00 35.20 0.0M
2022-10-11 36.60 36.90 34.40 34.75 0.0M
2022-10-10 40.00 40.00 37.80 37.80 0.0M
2022-10-07 42.95 42.95 41.70 42.55 0.0M
2022-10-06 41.40 42.80 40.35 42.50 0.0M
2022-10-05 40.90 40.90 40.90 40.90 0.0M
2022-10-04 43.00 43.00 40.75 40.95 0.0M
2022-10-03 38.95 39.30 38.30 39.10 0.0M
2022-09-30 36.70 38.90 36.70 38.70 0.0M
2022-09-29 35.50 36.05 34.65 36.05 0.0M
2022-09-28 38.05 38.05 36.80 37.05 0.0M
2022-09-27 34.85 39.30 34.85 38.45 0.0M
2022-09-26 34.40 34.60 33.90 34.25 0.0M
2022-09-23 37.15 37.15 33.60 34.10 0.0M
2022-09-22 40.05 40.05 37.80 37.80 0.0M
2022-09-21 40.60 40.80 40.05 40.05 0.0M
2022-09-20 40.25 43.35 40.25 41.25 0.0M
2022-09-19 41.70 41.70 39.70 40.75 0.0M
2022-09-16 42.35 42.35 41.50 41.75 0.0M
2022-09-15 43.95 44.00 42.05 42.25 0.0M
2022-09-14 45.35 45.35 43.30 43.70 0.0M
2022-09-13 45.60 45.60 45.30 45.35 0.0M
2022-09-12 45.85 46.55 45.60 45.60 0.0M
2022-09-09 47.60 47.60 44.60 45.10 0.0M
2022-09-08 47.55 47.95 46.85 47.25 0.0M
2022-09-07 47.70 48.15 47.25 47.85 0.0M
2022-09-06 48.00 48.75 47.60 47.70 0.0M
2022-09-05 48.65 48.90 47.85 48.30 0.0M
2022-09-02 47.65 48.10 46.70 47.85 0.0M
2022-09-01 49.95 50.00 46.50 47.00 0.0M
2022-08-31 49.65 50.70 49.55 49.95 0.0M
2022-08-30 50.10 51.50 49.60 49.60 0.0M
2022-08-29 53.50 53.70 49.10 49.10 0.0M
2022-08-26 55.70 55.70 52.60 53.70 0.0M
2022-08-25 57.10 57.10 55.90 56.20 0.0M
2022-08-24 57.40 58.30 57.30 58.10 0.0M
2022-08-23 57.30 58.00 57.30 58.00 0.0M
2022-08-22 59.90 59.90 56.60 58.00 0.0M
2022-08-19 59.50 59.80 59.50 59.80 0.0M
2022-08-18 59.50 59.90 59.50 59.90 0.0M
2022-08-17 60.00 60.00 59.80 59.90 0.0M
2022-08-16 60.80 61.60 60.20 60.90 0.0M
2022-08-15 62.00 62.70 60.10 60.50 0.0M
2022-08-12 61.30 62.70 60.50 62.20 0.0M
2022-08-11 60.30 61.40 60.30 60.90 0.0M
2022-08-10 59.70 61.30 59.70 60.80 0.0M
2022-08-09 61.90 63.40 59.80 59.80 0.0M
2022-08-08 61.10 61.80 59.40 61.80 0.0M
2022-08-05 59.50 61.00 59.50 61.00 0.0M
2022-08-04 60.80 61.60 59.50 60.50 0.0M
2022-08-03 59.50 60.90 59.40 60.30 0.0M
2022-08-02 61.20 61.20 58.30 58.90 0.0M
2022-08-01 61.80 62.40 59.70 59.70 0.0M
2022-07-29 57.60 61.00 57.60 60.50 0.0M
2022-07-28 54.30 57.40 54.30 57.40 0.0M
2022-07-27 54.30 54.30 53.90 54.00 0.0M
2022-07-26 54.60 54.60 54.00 54.00 0.0M
2022-07-25 54.60 54.60 54.00 54.30 0.0M
2022-07-22 54.00 54.50 53.70 54.10 0.0M
2022-07-21 54.10 54.10 53.80 54.10 0.0M
2022-07-20 54.50 54.50 53.70 53.70 0.0M
2022-07-19 54.60 54.60 53.90 54.60 0.0M
2022-07-18 54.80 54.80 54.20 54.30 0.0M
2022-07-15 54.70 54.80 54.00 54.80 0.0M
2022-07-14 54.70 54.70 54.00 54.70 0.0M
2022-07-13 54.00 54.60 54.00 54.40 0.0M
2022-07-12 54.10 54.80 54.10 54.20 0.0M
2022-07-11 55.20 55.20 54.00 54.60 0.0M
2022-07-08 54.90 55.00 54.00 54.60 0.0M
2022-07-07 54.20 55.50 54.00 55.30 0.0M
2022-07-06 54.50 55.90 54.10 55.00 0.0M
2022-07-05 54.20 55.60 54.00 55.20 0.0M
2022-07-04 55.10 55.20 54.20 54.50 0.0M
2022-07-01 54.30 55.00 54.00 55.00 0.0M
2022-06-30 54.50 54.50 53.40 54.40 0.0M
2022-06-29 53.80 55.00 53.70 54.30 0.0M
2022-06-28 55.90 56.60 54.20 54.70 0.0M
2022-06-27 56.60 58.40 55.20 55.70 0.0M
2022-06-24 57.40 57.80 57.30 57.80 0.0M
2022-06-23 58.60 59.80 57.70 58.10 0.0M
2022-06-22 58.60 59.20 58.60 59.20 0.0M
2022-06-21 59.80 59.80 58.60 59.40 0.0M
2022-06-20 59.00 61.10 57.20 60.50 0.0M
2022-06-17 59.00 60.00 58.20 59.40 0.0M
2022-06-16 63.90 63.90 56.50 58.90 0.0M
2022-06-15 64.50 64.90 63.60 64.90 0.0M
2022-06-14 65.40 65.40 63.60 64.00 0.0M
2022-06-13 64.10 65.40 63.60 65.40 0.0M
2022-06-10 68.30 68.30 63.70 64.40 0.0M
2022-06-09 69.50 69.80 67.30 67.50 0.0M
2022-06-08 70.00 70.00 68.10 68.60 0.0M
2022-06-07 69.80 70.20 68.30 69.00 0.0M
2022-06-06 69.20 69.90 69.00 69.70 0.0M
2022-06-03 67.00 69.00 67.00 68.70 0.0M
2022-06-02 67.80 68.00 66.40 67.00 0.0M
2022-06-01 66.70 68.30 66.70 66.90 0.0M
2022-05-31 68.80 69.20 66.70 66.70 0.0M
2022-05-30 67.20 69.40 67.20 69.10 0.0M
2022-05-27 64.60 67.10 63.70 67.10 0.0M
2022-05-26 64.30 64.30 63.80 63.80 0.0M
2022-05-25 64.00 64.60 63.60 63.60 0.0M
2022-05-24 63.60 64.20 63.60 63.70 0.0M
2022-05-23 63.60 63.60 63.60 63.60 0.0M
2022-05-20 63.60 63.60 63.60 63.60 0.0M
2022-05-19 63.80 64.00 63.60 63.60 0.0M
2022-05-18 64.80 65.20 64.20 64.20 0.0M
2022-05-17 64.90 64.90 63.60 64.30 0.0M
2022-05-16 65.90 65.90 63.60 64.30 0.0M
2022-05-13 64.00 65.00 63.60 65.00 0.0M
2022-05-12 63.70 64.30 63.60 64.00 0.0M
2022-05-11 64.40 64.90 64.40 64.50 0.0M
2022-05-10 63.10 64.40 63.10 64.40 0.0M
2022-05-09 68.60 68.60 62.40 62.40 0.0M
2022-05-06 71.00 71.00 69.40 69.60 0.0M
2022-05-05 72.30 74.00 69.00 70.60 0.0M
2022-05-04 69.50 71.60 69.30 71.20 0.0M
2022-05-03 70.10 70.60 69.60 70.60 0.0M
2022-05-02 72.70 72.70 69.00 69.00 0.0M
2022-04-29 69.60 72.80 69.60 72.30 0.0M
2022-04-28 68.70 70.00 68.70 69.60 0.0M
2022-04-27 71.40 71.40 65.30 67.20 0.0M
2022-04-26 70.30 70.70 69.30 69.30 0.0M
2022-04-25 70.90 71.40 69.40 70.20 0.0M
2022-04-22 76.60 76.60 70.40 71.20 0.0M
2022-04-21 79.60 79.60 76.60 76.60 0.0M
2022-04-20 77.90 79.70 77.90 78.10 0.0M
2022-04-19 75.00 77.60 74.60 77.60 0.0M
2022-04-14 73.90 74.80 73.50 74.80 0.0M
2022-04-13 74.80 75.90 73.90 74.80 0.0M
2022-04-12 74.40 75.90 74.40 75.90 0.0M
2022-04-11 77.10 77.10 74.50 74.90 0.0M
2022-04-08 75.90 78.10 75.10 76.30 0.0M
2022-04-07 75.00 75.20 73.50 75.20 0.0M
2022-04-06 79.30 79.30 72.90 73.50 0.0M
2022-04-05 79.10 80.80 78.50 78.50 0.0M
2022-04-04 76.20 79.00 75.80 78.60 0.0M
2022-04-01 74.90 76.20 74.90 75.20 0.0M
2022-03-31 74.80 76.20 74.00 74.60 0.0M
2022-03-30 83.60 83.60 73.20 73.40 0.0M
2022-03-29 81.20 84.80 81.00 82.80 0.0M
2022-03-28 75.80 81.20 75.80 80.60 0.0M
2022-03-25 73.00 76.00 73.00 75.00 0.0M
2022-03-24 73.20 73.60 72.00 72.60 0.0M
2022-03-23 72.00 74.00 72.00 73.40 0.0M
2022-03-22 70.20 71.40 69.40 71.40 0.0M
2022-03-21 68.60 70.00 68.40 69.60 0.0M
2022-03-18 70.20 70.20 67.80 68.40 0.0M
2022-03-17 70.00 70.80 69.40 69.40 0.0M
2022-03-16 71.00 72.80 66.00 68.60 0.0M
2022-03-15 67.20 67.40 63.00 64.80 0.0M
2022-03-14 66.80 67.20 66.00 66.40 0.0M
2022-03-11 64.20 66.40 63.80 64.20 0.0M
2022-03-10 64.40 66.00 62.80 63.00 0.0M
2022-03-09 58.00 64.00 58.00 64.00 0.0M
2022-03-08 54.40 58.80 54.40 56.80 0.0M
2022-03-07 56.80 60.00 53.00 54.20 0.0M
2022-03-04 57.20 60.00 55.00 59.00 0.0M
2022-03-03 59.20 59.40 56.20 57.80 0.0M
2022-03-02 59.00 60.80 56.80 59.20 0.0M
2022-03-01 64.60 64.60 59.00 60.80 0.0M
2022-02-28 58.80 64.40 57.60 64.40 0.0M
2022-02-25 55.20 59.80 54.40 59.80 0.0M
2022-02-24 56.60 56.60 51.80 53.60 0.0M
2022-02-23 55.00 57.40 55.00 56.40 0.0M
2022-02-22 54.20 58.60 52.00 54.80 0.0M
2022-02-21 62.80 62.80 57.40 58.20 0.0M
2022-02-18 63.80 64.20 62.60 63.60 0.0M
2022-02-17 66.60 67.80 63.40 63.80 0.0M
2022-02-16 66.80 69.60 66.00 66.20 0.0M
2022-02-15 61.00 68.00 60.80 66.60 0.0M
2022-02-14 64.00 64.00 60.00 61.60 0.0M
2022-02-11 71.60 71.60 67.80 67.80 0.0M
2022-02-10 73.20 73.20 70.00 70.80 0.0M
2022-02-09 68.40 73.80 68.40 73.40 0.0M
2022-02-08 70.60 70.80 68.00 68.20 0.0M
2022-02-07 73.60 73.60 70.60 71.40 0.0M
2022-02-04 72.80 73.80 72.40 72.80 0.0M
2022-02-03 72.80 72.80 69.80 70.40 0.0M
2022-02-02 72.00 73.80 70.60 73.40 0.0M
2022-02-01 72.20 73.20 71.00 71.20 0.0M
2022-01-31 72.00 73.40 70.80 72.00 0.0M
2022-01-28 73.00 73.40 69.40 71.20 0.0M
2022-01-27 70.20 73.40 69.00 72.20 0.0M
2022-01-26 62.20 72.40 62.00 71.20 0.0M
2022-01-25 57.20 64.00 56.20 61.40 0.0M
2022-01-24 62.00 63.40 54.80 56.40 0.0M
2022-01-21 71.40 71.40 64.00 64.80 0.0M
2022-01-20 73.00 74.00 68.40 72.60 0.0M
2022-01-19 82.00 82.00 73.00 73.80 0.0M
2022-01-18 87.00 87.00 80.00 82.40 0.0M
2022-01-17 89.20 90.80 86.00 87.40 0.0M
2022-01-14 88.60 88.60 86.20 87.60 0.0M
2022-01-13 90.20 90.20 88.00 88.80 0.0M
2022-01-12 88.80 91.60 88.80 89.80 0.0M
2022-01-11 86.00 90.00 86.00 87.80 0.0M
2022-01-10 88.80 89.20 84.60 86.20 0.0M
2022-01-07 87.20 89.20 86.00 86.40 0.0M
2022-01-06 91.20 91.20 86.20 86.40 0.0M
2022-01-05 94.40 94.40 90.80 91.80 0.0M
2022-01-04 96.80 97.00 93.20 93.40 0.0M
2022-01-03 96.00 97.00 95.60 95.80 0.0M