30,950€
0,65%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 31,08 | 31,78 | 30,55 | 30,75 | -0,16% | - |
| 02.12.2025 | 31,53 | 31,55 | 29,60 | 30,80 | -1,12% | - |
| 01.12.2025 | 31,48 | 31,80 | 30,38 | 31,15 | -1,27% | 3.354,00 |
| 28.11.2025 | 31,60 | 32,20 | 31,25 | 31,55 | 0,80% | - |
| 27.11.2025 | 31,85 | 31,93 | 31,30 | 31,30 | -0,63% | - |
| 26.11.2025 | 31,73 | 32,10 | 31,33 | 31,50 | 1,12% | - |
| 25.11.2025 | 32,05 | 32,50 | 31,15 | 31,15 | -2,04% | - |
| 24.11.2025 | 32,55 | 32,68 | 31,18 | 31,80 | 0,95% | - |
| 21.11.2025 | 31,93 | 32,58 | 30,93 | 31,50 | -2,17% | 50,00 |
| 20.11.2025 | 32,08 | 32,58 | 31,75 | 32,20 | 3,70% | - |
| 19.11.2025 | 32,73 | 32,75 | 30,93 | 31,05 | -5,19% | - |
| 18.11.2025 | 33,53 | 34,28 | 32,68 | 32,75 | -1,21% | - |
| 17.11.2025 | 33,03 | 33,65 | 32,70 | 33,15 | 1,84% | - |
| 14.11.2025 | 33,58 | 33,63 | 32,08 | 32,55 | -0,15% | - |
| 13.11.2025 | 31,58 | 34,15 | 31,55 | 32,60 | 6,54% | - |
| 12.11.2025 | 30,45 | 31,00 | 30,43 | 30,60 | 0,66% | - |
| 11.11.2025 | 29,63 | 30,73 | 29,38 | 30,40 | 4,29% | 100,00 |
| 10.11.2025 | 28,98 | 29,58 | 28,83 | 29,15 | 1,57% | - |
| 07.11.2025 | 29,15 | 29,38 | 28,50 | 28,70 | 0,88% | 100,00 |
| 06.11.2025 | 28,75 | 29,48 | 28,45 | 28,45 | -0,35% | - |
| 05.11.2025 | 29,00 | 29,20 | 28,50 | 28,55 | -0,87% | - |
| 04.11.2025 | 29,80 | 29,80 | 28,45 | 28,80 | -3,52% | - |
| 03.11.2025 | 30,93 | 30,93 | 29,20 | 29,85 | -2,45% | - |
| 31.10.2025 | 29,65 | 30,88 | 29,35 | 30,60 | 6,07% | - |
| 30.10.2025 | 29,48 | 29,78 | 28,85 | 28,85 | -0,86% | - |
| 29.10.2025 | 28,83 | 29,80 | 28,55 | 29,10 | 2,65% | 1.260,00 |
| 28.10.2025 | 28,43 | 29,00 | 28,18 | 28,35 | 1,80% | - |
| 27.10.2025 | 28,18 | 28,58 | 27,70 | 27,85 | 0,91% | - |
| 24.10.2025 | 28,48 | 28,65 | 27,58 | 27,60 | -1,08% | - |
| 23.10.2025 | 27,88 | 28,50 | 26,45 | 27,90 | 5,68% | - |
| 22.10.2025 | 26,85 | 27,73 | 26,20 | 26,40 | 0,96% | - |
| 21.10.2025 | 26,85 | 27,23 | 26,15 | 26,15 | -2,43% | - |
| 20.10.2025 | 26,48 | 27,25 | 26,40 | 26,80 | 2,49% | - |
| 17.10.2025 | 25,80 | 26,58 | 25,38 | 26,15 | 0,77% | - |
| 16.10.2025 | 25,58 | 26,55 | 25,50 | 25,95 | 5,27% | - |
| 15.10.2025 | 25,03 | 25,68 | 24,65 | 24,65 | 0,20% | - |
| 14.10.2025 | 25,03 | 25,75 | 24,28 | 24,60 | -3,72% | - |
| 13.10.2025 | 25,38 | 26,18 | 25,10 | 25,55 | 2,40% | - |
| 10.10.2025 | 25,33 | 25,83 | 24,75 | 24,95 | 0,60% | - |
| 09.10.2025 | 24,48 | 25,43 | 24,23 | 24,80 | 3,98% | 180,00 |
| 08.10.2025 | 24,38 | 24,55 | 23,85 | 23,85 | 0,21% | - |
| 07.10.2025 | 24,95 | 25,08 | 23,80 | 23,80 | -4,42% | 1.010,00 |
| 06.10.2025 | 25,10 | 25,20 | 24,75 | 24,90 | 0,81% | - |
| 03.10.2025 | 24,55 | 25,50 | 24,55 | 24,70 | 1,65% | - |
| 02.10.2025 | 25,25 | 25,48 | 24,23 | 24,30 | -2,21% | - |
| 01.10.2025 | 24,80 | 25,45 | 24,65 | 24,85 | 0,00% | - |
| 30.09.2025 | 25,13 | 25,33 | 24,43 | 24,85 | -0,20% | - |
| 29.09.2025 | 25,33 | 25,50 | 24,90 | 24,90 | -0,99% | - |
| 26.09.2025 | 25,23 | 25,53 | 24,90 | 25,15 | -1,18% | - |
| 25.09.2025 | 25,65 | 25,78 | 25,00 | 25,45 | -0,39% | - |
| 24.09.2025 | 25,95 | 26,03 | 25,33 | 25,55 | 1,39% | 2.550,00 |
| 23.09.2025 | 25,10 | 26,00 | 24,93 | 25,20 | -0,98% | 660,00 |
| 22.09.2025 | 24,93 | 25,45 | 24,83 | 25,45 | 3,25% | 60,00 |
| 19.09.2025 | 25,58 | 25,85 | 24,65 | 24,65 | -3,33% | 400,00 |
| 18.09.2025 | 25,80 | 26,20 | 25,40 | 25,50 | -0,78% | - |
| 17.09.2025 | 25,40 | 26,20 | 25,35 | 25,70 | -3,38% | - |
| 16.09.2025 | 26,18 | 26,60 | 25,15 | 26,60 | 1,92% | 50,00 |
| 15.09.2025 | 25,53 | 26,40 | 25,35 | 26,10 | 5,88% | 1.314,00 |
| 12.09.2025 | 24,53 | 25,55 | 24,50 | 24,65 | 2,28% | 1.000,00 |
| 11.09.2025 | 24,03 | 24,60 | 23,98 | 24,10 | 0,84% | - |
| 10.09.2025 | 24,18 | 24,25 | 23,70 | 23,90 | -3,82% | - |
| 09.09.2025 | 24,30 | 24,88 | 23,78 | 24,85 | 2,05% | 500,00 |
| 08.09.2025 | 24,15 | 24,98 | 24,15 | 24,35 | 2,53% | - |
| 05.09.2025 | 23,63 | 24,10 | 23,38 | 23,75 | 0,42% | - |
| 04.09.2025 | 23,50 | 23,70 | 22,95 | 23,65 | 1,28% | - |
| 03.09.2025 | 23,13 | 23,78 | 22,95 | 23,35 | 1,97% | - |
| 02.09.2025 | 23,55 | 24,08 | 22,63 | 22,90 | 2,46% | - |
| 01.09.2025 | 23,58 | 23,95 | 22,35 | 22,35 | -3,04% | - |
| 29.08.2025 | 22,75 | 23,85 | 22,48 | 23,05 | 2,22% | - |
| 28.08.2025 | 22,95 | 23,30 | 22,55 | 22,55 | -0,66% | - |
| 27.08.2025 | 22,60 | 23,15 | 22,58 | 22,70 | 0,44% | - |
| 26.08.2025 | 23,03 | 23,23 | 22,43 | 22,60 | -2,06% | - |
| 25.08.2025 | 23,30 | 23,63 | 22,80 | 23,08 | -0,86% | - |
| 22.08.2025 | 23,70 | 23,73 | 23,13 | 23,28 | 0,32% | 400,00 |
| 21.08.2025 | 22,35 | 23,60 | 22,15 | 23,20 | 3,69% | 2.676,00 |
| 20.08.2025 | 21,93 | 22,45 | 21,90 | 22,38 | 2,17% | - |
| 19.08.2025 | 22,38 | 22,53 | 21,85 | 21,90 | -2,23% | - |
| 18.08.2025 | 22,18 | 22,53 | 21,70 | 22,40 | 1,36% | - |
| 15.08.2025 | 21,93 | 22,23 | 21,83 | 22,10 | 0,68% | - |
| 14.08.2025 | 22,03 | 22,50 | 21,80 | 21,95 | 2,33% | - |
| 13.08.2025 | 21,98 | 22,15 | 21,40 | 21,45 | 1,18% | - |
| 12.08.2025 | 20,85 | 21,40 | 20,70 | 21,20 | 1,68% | - |
| 11.08.2025 | 20,93 | 21,33 | 20,53 | 20,85 | -0,83% | - |
| 08.08.2025 | 21,30 | 22,05 | 20,70 | 21,03 | -1,41% | - |
| 07.08.2025 | 21,63 | 21,90 | 21,23 | 21,33 | -1,50% | - |
| 06.08.2025 | 22,03 | 22,73 | 21,60 | 21,65 | -1,59% | - |
| 05.08.2025 | 21,00 | 22,13 | 21,00 | 22,00 | 5,01% | - |
| 04.08.2025 | 20,40 | 21,33 | 20,35 | 20,95 | 2,70% | - |
| 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% | - |