19,840€
-0,70%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 18,71 | 19,56 | 18,64 | 18,75 | -0,53% | - |
| 10.03.2025 | 20,10 | 20,16 | 18,70 | 18,85 | -6,22% | - |
| 07.03.2025 | 19,64 | 20,20 | 19,11 | 20,10 | 1,67% | - |
| 06.03.2025 | 18,88 | 19,99 | 18,85 | 19,77 | 4,66% | - |
| 05.03.2025 | 19,70 | 20,15 | 18,88 | 18,89 | -4,31% | - |
| 04.03.2025 | 19,71 | 19,94 | 19,02 | 19,74 | 0,15% | - |
| 03.03.2025 | 20,20 | 20,58 | 19,16 | 19,71 | -2,04% | 42,00 |
| 28.02.2025 | 19,85 | 20,43 | 19,48 | 20,12 | -3,27% | 740,00 |
| 27.02.2025 | 20,70 | 21,08 | 19,81 | 20,80 | 0,73% | 100,00 |
| 26.02.2025 | 20,50 | 21,30 | 20,48 | 20,65 | 0,49% | - |
| 25.02.2025 | 21,08 | 21,50 | 20,55 | 20,55 | -2,61% | - |
| 24.02.2025 | 20,90 | 21,63 | 20,48 | 21,10 | 0,24% | - |
| 21.02.2025 | 21,20 | 22,20 | 20,78 | 21,05 | -1,75% | - |
| 20.02.2025 | 23,08 | 23,10 | 21,05 | 21,43 | -7,15% | - |
| 19.02.2025 | 23,20 | 23,65 | 22,83 | 23,08 | -1,39% | - |
| 18.02.2025 | 23,05 | 23,63 | 22,70 | 23,40 | 3,31% | - |
| 17.02.2025 | 23,23 | 23,28 | 22,63 | 22,65 | -2,27% | - |
| 14.02.2025 | 23,08 | 24,20 | 22,83 | 23,18 | 0,22% | - |
| 13.02.2025 | 23,10 | 23,53 | 23,03 | 23,13 | -0,96% | - |
| 12.02.2025 | 23,43 | 24,13 | 22,95 | 23,35 | -0,32% | - |
| 11.02.2025 | 23,65 | 23,98 | 23,43 | 23,43 | -1,88% | - |
| 10.02.2025 | 23,93 | 24,43 | 23,45 | 23,88 | 0,10% | - |
| 07.02.2025 | 23,95 | 24,38 | 23,73 | 23,85 | -0,31% | - |
| 06.02.2025 | 24,40 | 24,95 | 23,78 | 23,93 | -2,55% | - |
| 05.02.2025 | 24,60 | 25,43 | 24,43 | 24,55 | -1,21% | - |
| 04.02.2025 | 24,03 | 24,95 | 23,20 | 24,85 | 3,65% | - |
| 03.02.2025 | 23,63 | 24,08 | 22,90 | 23,98 | 2,90% | - |
| 31.01.2025 | 23,35 | 23,78 | 23,05 | 23,30 | -0,32% | - |
| 30.01.2025 | 22,73 | 23,48 | 22,63 | 23,38 | 2,75% | - |
| 29.01.2025 | 21,95 | 22,98 | 21,93 | 22,75 | 3,76% | - |
| 28.01.2025 | 21,55 | 22,38 | 21,25 | 21,93 | 2,21% | - |
| 27.01.2025 | 21,85 | 22,25 | 21,15 | 21,45 | -1,38% | - |
| 24.01.2025 | 22,55 | 22,73 | 21,30 | 21,75 | -3,55% | 1.920,00 |
| 23.01.2025 | 22,05 | 22,75 | 21,65 | 22,55 | 2,27% | - |
| 22.01.2025 | 21,55 | 22,15 | 21,35 | 22,05 | 1,61% | - |
| 21.01.2025 | 22,73 | 23,35 | 21,50 | 21,70 | -5,03% | - |
| 20.01.2025 | 22,90 | 23,58 | 22,85 | 22,85 | -0,44% | - |
| 17.01.2025 | 23,23 | 23,58 | 22,58 | 22,95 | -0,97% | - |
| 16.01.2025 | 24,30 | 24,58 | 23,05 | 23,18 | -5,50% | - |
| 15.01.2025 | 24,18 | 24,55 | 23,88 | 24,53 | 1,55% | - |
| 14.01.2025 | 24,38 | 24,70 | 23,68 | 24,15 | -1,33% | - |
| 13.01.2025 | 23,50 | 24,75 | 23,23 | 24,48 | 3,38% | - |
| 10.01.2025 | 20,83 | 23,98 | 20,78 | 23,68 | 19,18% | - |
| 09.01.2025 | 21,40 | 21,48 | 19,82 | 19,87 | -7,17% | - |
| 08.01.2025 | 21,75 | 21,78 | 20,65 | 21,40 | -1,61% | - |
| 07.01.2025 | 19,76 | 21,78 | 19,75 | 21,75 | 8,94% | - |
| 06.01.2025 | 20,30 | 20,88 | 19,96 | 19,97 | -2,61% | - |
| 03.01.2025 | 20,95 | 21,08 | 20,43 | 20,50 | -2,38% | - |
| 02.01.2025 | 20,30 | 21,65 | 20,16 | 21,00 | 6,65% | - |
| 30.12.2024 | 20,17 | 20,40 | 19,61 | 19,69 | -2,36% | - |
| 27.12.2024 | 20,06 | 20,43 | 19,70 | 20,17 | 2,57% | - |
| 23.12.2024 | 18,05 | 19,69 | 18,05 | 19,66 | 8,86% | - |
| 20.12.2024 | 18,30 | 18,58 | 18,05 | 18,06 | -2,27% | - |
| 19.12.2024 | 18,49 | 19,15 | 18,09 | 18,48 | -0,43% | - |
| 18.12.2024 | 18,10 | 18,93 | 18,01 | 18,56 | 2,37% | - |
| 17.12.2024 | 18,42 | 18,53 | 17,89 | 18,13 | -1,47% | - |
| 16.12.2024 | 18,99 | 19,10 | 18,19 | 18,40 | -3,31% | - |
| 13.12.2024 | 18,34 | 19,04 | 18,30 | 19,03 | 3,82% | - |
| 12.12.2024 | 18,96 | 19,36 | 18,14 | 18,33 | -3,58% | - |
| 11.12.2024 | 19,64 | 20,01 | 18,98 | 19,01 | -4,09% | - |
| 10.12.2024 | 19,92 | 20,30 | 19,81 | 19,82 | -0,55% | - |
| 09.12.2024 | 20,23 | 20,55 | 19,92 | 19,93 | -1,34% | - |
| 06.12.2024 | 20,65 | 20,88 | 20,10 | 20,20 | -1,58% | - |
| 05.12.2024 | 21,00 | 21,18 | 20,35 | 20,53 | -2,49% | - |
| 04.12.2024 | 21,80 | 21,98 | 20,95 | 21,05 | -3,44% | - |
| 03.12.2024 | 20,25 | 22,03 | 20,17 | 21,80 | 6,86% | - |
| 02.12.2024 | 21,03 | 21,10 | 20,33 | 20,40 | -7,06% | - |
| 29.11.2024 | 20,85 | 21,95 | 20,45 | 21,95 | 5,15% | - |
| 28.11.2024 | 20,95 | 21,08 | 20,68 | 20,88 | -0,12% | 250,00 |