20,850€
-0,48%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20,70 | 21,18 | 20,19 | 20,40 | -1,69% | - |
| 31.07.2025 | 21,00 | 21,23 | 20,63 | 20,75 | -1,43% | - |
| 30.07.2025 | 21,03 | 21,23 | 20,70 | 21,05 | 0,00% | - |
| 29.07.2025 | 21,35 | 21,40 | 20,75 | 21,05 | -1,29% | - |
| 28.07.2025 | 20,45 | 21,33 | 20,07 | 21,33 | 4,41% | - |
| 25.07.2025 | 20,83 | 20,93 | 20,38 | 20,43 | -2,16% | - |
| 24.07.2025 | 20,25 | 21,25 | 20,25 | 20,88 | 3,09% | - |
| 23.07.2025 | 19,32 | 20,43 | 19,32 | 20,25 | 4,92% | - |
| 22.07.2025 | 19,35 | 19,46 | 19,08 | 19,30 | -0,31% | - |
| 21.07.2025 | 19,89 | 20,00 | 19,31 | 19,36 | -2,76% | - |
| 18.07.2025 | 19,72 | 20,13 | 19,68 | 19,91 | 0,76% | - |
| 17.07.2025 | 19,52 | 19,96 | 19,38 | 19,76 | 1,49% | - |
| 16.07.2025 | 19,83 | 19,89 | 19,34 | 19,47 | -2,14% | - |
| 15.07.2025 | 20,05 | 20,35 | 19,86 | 19,90 | -1,02% | - |
| 14.07.2025 | 20,50 | 20,53 | 19,95 | 20,10 | -1,71% | - |
| 11.07.2025 | 20,08 | 20,60 | 19,83 | 20,45 | 2,02% | - |
| 10.07.2025 | 19,62 | 20,20 | 19,40 | 20,05 | 2,06% | - |
| 09.07.2025 | 19,97 | 20,75 | 19,44 | 19,64 | -1,46% | - |
| 08.07.2025 | 20,50 | 20,73 | 19,89 | 19,93 | -3,02% | - |
| 07.07.2025 | 20,55 | 21,10 | 20,10 | 20,55 | -1,75% | - |
| 04.07.2025 | 19,67 | 20,94 | 19,66 | 20,92 | 7,37% | - |
| 03.07.2025 | 18,76 | 19,90 | 18,76 | 19,48 | 3,84% | - |
| 02.07.2025 | 18,39 | 18,76 | 18,38 | 18,76 | 1,96% | - |
| 01.07.2025 | 18,43 | 18,61 | 18,02 | 18,40 | -0,22% | - |
| 30.06.2025 | 18,72 | 18,73 | 18,10 | 18,44 | -1,65% | - |
| 27.06.2025 | 19,09 | 19,35 | 18,66 | 18,75 | -1,63% | - |
| 26.06.2025 | 19,36 | 19,55 | 19,02 | 19,06 | -1,70% | - |
| 25.06.2025 | 19,44 | 19,78 | 19,19 | 19,39 | -0,26% | - |
| 24.06.2025 | 20,18 | 20,25 | 19,21 | 19,44 | -4,24% | - |
| 23.06.2025 | 20,55 | 21,53 | 20,28 | 20,30 | -1,22% | - |
| 20.06.2025 | 21,23 | 21,23 | 20,25 | 20,55 | -1,91% | - |
| 19.06.2025 | 20,95 | 21,08 | 20,60 | 20,95 | 0,12% | - |
| 18.06.2025 | 20,85 | 21,40 | 20,75 | 20,93 | -0,83% | - |
| 17.06.2025 | 20,05 | 21,10 | 20,05 | 21,10 | 4,20% | - |
| 16.06.2025 | 20,95 | 21,20 | 19,85 | 20,25 | -3,34% | - |
| 13.06.2025 | 19,48 | 21,28 | 19,47 | 20,95 | 7,93% | - |
| 12.06.2025 | 19,13 | 19,54 | 18,93 | 19,41 | 1,15% | - |
| 11.06.2025 | 19,01 | 19,30 | 18,74 | 19,19 | 1,00% | 300,00 |
| 10.06.2025 | 18,98 | 19,47 | 18,95 | 19,00 | -0,68% | - |
| 09.06.2025 | 19,14 | 19,33 | 18,90 | 19,13 | -0,26% | - |
| 06.06.2025 | 19,46 | 19,80 | 18,96 | 19,18 | -1,39% | - |
| 05.06.2025 | 19,50 | 20,01 | 19,31 | 19,45 | -0,26% | - |
| 04.06.2025 | 19,61 | 19,93 | 19,31 | 19,50 | -0,56% | 220,00 |
| 03.06.2025 | 20,40 | 20,40 | 19,27 | 19,61 | -1,58% | - |
| 02.06.2025 | 20,53 | 20,60 | 19,79 | 19,93 | -3,39% | - |
| 30.05.2025 | 20,28 | 21,15 | 20,28 | 20,63 | 1,98% | - |
| 29.05.2025 | 20,30 | 20,43 | 20,08 | 20,23 | 0,12% | - |
| 28.05.2025 | 20,95 | 21,20 | 20,20 | 20,20 | -4,27% | - |
| 27.05.2025 | 21,30 | 21,55 | 20,88 | 21,10 | -0,82% | - |
| 26.05.2025 | 20,65 | 21,63 | 20,58 | 21,28 | 3,03% | 500,00 |
| 23.05.2025 | 20,00 | 20,68 | 19,88 | 20,65 | 2,89% | - |
| 22.05.2025 | 20,53 | 21,23 | 20,07 | 20,07 | -2,57% | - |
| 21.05.2025 | 20,85 | 21,85 | 20,50 | 20,60 | -2,72% | - |
| 20.05.2025 | 21,88 | 22,03 | 21,15 | 21,18 | -2,19% | - |
| 19.05.2025 | 22,45 | 22,45 | 21,65 | 21,65 | -4,10% | - |
| 16.05.2025 | 21,38 | 22,63 | 21,28 | 22,58 | 5,49% | 3.200,00 |
| 15.05.2025 | 22,05 | 22,28 | 20,40 | 21,40 | -4,14% | - |
| 14.05.2025 | 21,83 | 22,48 | 21,78 | 22,33 | 2,41% | - |
| 13.05.2025 | 21,83 | 22,03 | 21,33 | 21,80 | -0,23% | - |
| 12.05.2025 | 21,15 | 21,93 | 20,93 | 21,85 | 3,80% | - |
| 09.05.2025 | 21,00 | 21,43 | 20,88 | 21,05 | 0,12% | - |
| 08.05.2025 | 21,38 | 21,40 | 20,85 | 21,03 | -0,24% | - |
| 07.05.2025 | 21,40 | 21,88 | 20,83 | 21,08 | -3,10% | - |
| 06.05.2025 | 21,75 | 22,15 | 21,45 | 21,75 | -1,02% | - |
| 05.05.2025 | 21,13 | 22,28 | 21,13 | 21,98 | 3,90% | - |
| 02.05.2025 | 20,80 | 21,28 | 20,53 | 21,15 | 0,71% | - |
| 30.04.2025 | 20,50 | 21,00 | 20,17 | 21,00 | 1,69% | 1.500,00 |
| 29.04.2025 | 20,15 | 20,68 | 20,02 | 20,65 | 1,72% | - |
| 28.04.2025 | 20,30 | 20,35 | 19,69 | 20,30 | 0,37% | - |
| 25.04.2025 | 19,92 | 20,70 | 19,87 | 20,23 | 0,95% | - |
| 24.04.2025 | 19,41 | 20,11 | 19,27 | 20,04 | 2,85% | - |
| 23.04.2025 | 19,01 | 19,69 | 18,70 | 19,48 | 4,12% | - |
| 22.04.2025 | 18,12 | 19,01 | 18,11 | 18,71 | -1,06% | - |
| 17.04.2025 | 18,56 | 18,93 | 18,40 | 18,91 | 3,73% | - |
| 16.04.2025 | 17,52 | 18,44 | 17,48 | 18,23 | 2,19% | - |
| 15.04.2025 | 18,16 | 18,67 | 17,84 | 17,84 | -1,82% | - |
| 14.04.2025 | 18,10 | 18,52 | 17,78 | 18,17 | 0,22% | - |
| 11.04.2025 | 17,35 | 18,17 | 17,18 | 18,13 | 4,62% | - |
| 10.04.2025 | 18,11 | 18,32 | 17,07 | 17,33 | -4,57% | - |
| 09.04.2025 | 16,97 | 18,74 | 16,77 | 18,16 | 6,39% | 600,00 |
| 08.04.2025 | 18,33 | 18,34 | 17,01 | 17,07 | -4,74% | - |
| 07.04.2025 | 16,28 | 18,22 | 15,38 | 17,92 | 5,54% | - |
| 04.04.2025 | 18,80 | 19,48 | 16,59 | 16,98 | -10,11% | - |
| 03.04.2025 | 19,39 | 19,72 | 18,67 | 18,89 | -5,60% | - |
| 02.04.2025 | 20,00 | 20,30 | 19,62 | 20,01 | -0,94% | 1.000,00 |
| 01.04.2025 | 20,43 | 20,63 | 20,01 | 20,20 | -1,10% | - |
| 31.03.2025 | 20,85 | 20,85 | 19,60 | 20,43 | -2,04% | - |
| 28.03.2025 | 20,30 | 21,00 | 20,23 | 20,85 | 1,96% | - |
| 27.03.2025 | 20,95 | 21,33 | 19,95 | 20,45 | -2,15% | - |
| 26.03.2025 | 20,65 | 21,10 | 20,30 | 20,90 | -0,59% | - |
| 25.03.2025 | 21,15 | 21,35 | 20,63 | 21,03 | 0,48% | - |
| 24.03.2025 | 20,98 | 21,45 | 20,70 | 20,93 | 3,82% | - |
| 21.03.2025 | 21,50 | 21,93 | 20,16 | 20,16 | -5,38% | - |
| 20.03.2025 | 21,45 | 21,85 | 21,18 | 21,30 | 0,47% | - |
| 19.03.2025 | 20,50 | 21,65 | 20,50 | 21,20 | 3,97% | - |
| 18.03.2025 | 20,40 | 21,03 | 20,27 | 20,39 | 0,77% | - |
| 17.03.2025 | 20,02 | 20,95 | 19,99 | 20,24 | 2,38% | 100,00 |
| 14.03.2025 | 19,84 | 20,10 | 19,50 | 19,77 | 0,71% | - |
| 13.03.2025 | 19,74 | 20,33 | 19,63 | 19,63 | -0,73% | - |
| 12.03.2025 | 19,01 | 19,96 | 19,00 | 19,77 | 5,44% | - |