41,600€
1,71%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,43 | 42,18 | 40,03 | 41,60 | 1,40% | - |
| 06.03.2026 | 42,23 | 42,28 | 39,88 | 41,03 | -1,97% | 3.830,00 |
| 05.03.2026 | 43,80 | 43,83 | 41,08 | 41,85 | -4,29% | - |
| 04.03.2026 | 44,28 | 44,78 | 42,45 | 43,73 | 0,17% | - |
| 03.03.2026 | 45,63 | 46,75 | 42,65 | 43,65 | -3,96% | 9.008,00 |
| 02.03.2026 | 44,98 | 48,55 | 44,50 | 45,45 | -0,16% | 16.750,00 |
| 27.02.2026 | 45,05 | 45,63 | 43,83 | 45,53 | 1,51% | 8.770,00 |
| 26.02.2026 | 44,53 | 45,35 | 43,73 | 44,85 | 0,79% | - |
| 25.02.2026 | 44,80 | 44,83 | 43,33 | 44,50 | -0,28% | 36.990,00 |
| 24.02.2026 | 42,48 | 44,75 | 41,90 | 44,63 | 5,56% | - |
| 23.02.2026 | 41,58 | 42,55 | 40,23 | 42,28 | 1,26% | - |
| 20.02.2026 | 40,23 | 41,98 | 38,95 | 41,75 | 5,30% | - |
| 19.02.2026 | 37,90 | 39,90 | 37,45 | 39,65 | 4,89% | 6.164,00 |
| 18.02.2026 | 36,00 | 38,15 | 35,98 | 37,80 | 3,63% | - |
| 17.02.2026 | 36,45 | 36,55 | 35,30 | 36,48 | -0,34% | 8.079,00 |
| 16.02.2026 | 36,63 | 36,78 | 35,15 | 36,60 | 1,24% | 3.432,00 |
| 13.02.2026 | 35,13 | 36,25 | 34,55 | 36,15 | 3,14% | - |
| 12.02.2026 | 35,90 | 36,30 | 34,55 | 35,05 | -1,96% | - |
| 11.02.2026 | 34,48 | 36,08 | 34,20 | 35,75 | 3,70% | - |
| 10.02.2026 | 33,95 | 34,53 | 33,70 | 34,48 | 1,55% | - |
| 09.02.2026 | 34,15 | 34,58 | 33,80 | 33,95 | 0,00% | - |
| 06.02.2026 | 33,08 | 34,38 | 32,78 | 33,95 | 3,03% | - |
| 05.02.2026 | 33,30 | 33,58 | 32,53 | 32,95 | -0,83% | - |
| 04.02.2026 | 34,68 | 34,78 | 33,08 | 33,23 | -2,71% | 5.060,00 |
| 03.02.2026 | 34,43 | 35,30 | 34,03 | 34,15 | -1,01% | - |
| 02.02.2026 | 33,40 | 34,90 | 33,00 | 34,50 | -0,07% | - |
| 30.01.2026 | 33,60 | 34,58 | 33,23 | 34,53 | 1,99% | - |
| 29.01.2026 | 33,75 | 34,45 | 33,28 | 33,85 | 0,45% | - |
| 28.01.2026 | 33,20 | 34,03 | 32,43 | 33,70 | 2,74% | - |
| 27.01.2026 | 32,65 | 33,15 | 32,25 | 32,80 | 0,77% | - |
| 26.01.2026 | 32,00 | 33,50 | 31,98 | 32,55 | 1,56% | - |
| 23.01.2026 | 31,73 | 32,58 | 31,58 | 32,05 | 0,16% | - |
| 22.01.2026 | 32,85 | 33,35 | 31,93 | 32,00 | -2,44% | - |
| 21.01.2026 | 32,40 | 33,48 | 31,70 | 32,80 | -2,09% | - |
| 20.01.2026 | 34,05 | 34,35 | 33,35 | 33,50 | -1,98% | 350,00 |
| 19.01.2026 | 33,43 | 34,30 | 33,20 | 34,18 | 0,00% | 10.250,00 |
| 16.01.2026 | 33,88 | 34,55 | 33,58 | 34,18 | 1,03% | 3.920,00 |
| 15.01.2026 | 34,83 | 34,88 | 33,23 | 33,83 | -1,24% | - |
| 14.01.2026 | 34,70 | 35,35 | 34,13 | 34,25 | -1,30% | 20.767,00 |
| 13.01.2026 | 33,28 | 34,75 | 32,55 | 34,70 | 3,97% | 6.380,00 |
| 12.01.2026 | 32,83 | 33,65 | 32,28 | 33,38 | 1,75% | 6.390,00 |
| 09.01.2026 | 33,00 | 33,03 | 32,23 | 32,80 | 0,46% | 3.100,00 |
| 08.01.2026 | 31,08 | 32,83 | 30,63 | 32,65 | 5,66% | - |
| 07.01.2026 | 28,60 | 31,00 | 28,13 | 30,90 | 8,23% | 8.400,00 |
| 06.01.2026 | 28,15 | 29,28 | 27,43 | 28,55 | 1,60% | - |
| 05.01.2026 | 27,45 | 28,53 | 27,43 | 28,10 | 2,37% | - |
| 02.01.2026 | 28,78 | 28,80 | 27,23 | 27,45 | -2,83% | 42.000,00 |
| 30.12.2025 | 28,55 | 28,65 | 28,08 | 28,25 | 0,89% | - |
| 29.12.2025 | 28,50 | 28,60 | 27,98 | 28,00 | 2,00% | - |
| 23.12.2025 | 28,55 | 28,58 | 27,15 | 27,45 | -3,51% | 1.500,00 |
| 22.12.2025 | 29,00 | 29,80 | 28,45 | 28,45 | -4,21% | - |
| 18.12.2025 | 30,33 | 30,50 | 29,10 | 29,70 | -0,17% | 500,00 |
| 17.12.2025 | 30,13 | 30,93 | 29,75 | 29,75 | -0,50% | 2.000,00 |
| 16.12.2025 | 30,23 | 30,30 | 29,75 | 29,90 | -2,61% | - |
| 15.12.2025 | 30,60 | 31,13 | 30,15 | 30,70 | -0,49% | 155,00 |
| 12.12.2025 | 30,88 | 31,08 | 30,28 | 30,85 | -0,24% | 300,00 |
| 11.12.2025 | 30,35 | 31,08 | 30,30 | 30,93 | 1,06% | - |
| 10.12.2025 | 31,03 | 31,10 | 30,40 | 30,60 | 0,00% | - |
| 09.12.2025 | 31,65 | 31,98 | 30,50 | 30,60 | -3,62% | - |
| 08.12.2025 | 31,85 | 32,28 | 31,43 | 31,75 | -0,16% | - |
| 05.12.2025 | 30,98 | 32,13 | 30,70 | 31,80 | 3,58% | - |
| 04.12.2025 | 31,18 | 31,28 | 30,70 | 30,70 | -0,16% | - |
| 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% | - |