47,275€
-1,92%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,20 | 48,85 | 46,05 | 46,90 | -2,95% | 120,00 |
| 21.05.2026 | 48,65 | 49,73 | 48,05 | 48,33 | -0,31% | 8.000,00 |
| 20.05.2026 | 46,75 | 48,58 | 46,60 | 48,48 | 2,92% | 21.320,00 |
| 19.05.2026 | 47,73 | 48,80 | 46,93 | 47,10 | -1,00% | 10.500,00 |
| 18.05.2026 | 46,95 | 48,88 | 46,58 | 47,58 | 0,53% | 22.390,00 |
| 15.05.2026 | 46,35 | 47,68 | 45,65 | 47,33 | 3,67% | 22.000,00 |
| 14.05.2026 | 47,45 | 48,43 | 44,93 | 45,65 | -2,20% | 3.380,00 |
| 13.05.2026 | 48,38 | 49,93 | 46,65 | 46,68 | -3,71% | - |
| 12.05.2026 | 47,33 | 48,95 | 47,13 | 48,48 | 2,38% | - |
| 11.05.2026 | 47,55 | 49,35 | 46,50 | 47,35 | -1,46% | - |
| 08.05.2026 | 48,53 | 49,08 | 47,90 | 48,05 | -0,88% | - |
| 07.05.2026 | 46,63 | 48,80 | 45,95 | 48,48 | 4,14% | - |
| 06.05.2026 | 48,95 | 52,25 | 46,23 | 46,55 | -4,66% | 12.850,00 |
| 05.05.2026 | 47,45 | 49,30 | 47,38 | 48,83 | 2,84% | 24.000,00 |
| 04.05.2026 | 46,55 | 48,08 | 46,43 | 47,48 | 0,74% | - |
| 30.04.2026 | 46,18 | 48,40 | 46,08 | 47,13 | 1,24% | - |
| 29.04.2026 | 46,83 | 48,20 | 46,25 | 46,55 | -1,06% | 10.350,00 |
| 28.04.2026 | 46,23 | 47,50 | 46,23 | 47,05 | 1,57% | - |
| 27.04.2026 | 45,10 | 46,80 | 44,90 | 46,33 | 2,32% | - |
| 24.04.2026 | 43,40 | 45,28 | 42,88 | 45,28 | 3,90% | 2.600,00 |
| 23.04.2026 | 43,40 | 43,98 | 42,48 | 43,58 | 1,40% | - |
| 22.04.2026 | 43,90 | 44,13 | 41,48 | 42,98 | -0,98% | 700,00 |
| 21.04.2026 | 44,88 | 45,90 | 43,33 | 43,40 | -2,80% | 1.145,00 |
| 20.04.2026 | 43,73 | 44,73 | 42,33 | 44,65 | 2,53% | - |
| 17.04.2026 | 42,20 | 45,43 | 42,15 | 43,55 | 3,02% | 12.500,00 |
| 16.04.2026 | 43,23 | 43,28 | 41,75 | 42,28 | -1,91% | 735,00 |
| 15.04.2026 | 41,05 | 43,63 | 41,00 | 43,10 | 4,61% | 225,00 |
| 14.04.2026 | 42,25 | 42,75 | 41,20 | 41,20 | -2,72% | - |
| 13.04.2026 | 41,85 | 42,98 | 41,30 | 42,35 | 1,80% | 10.810,00 |
| 10.04.2026 | 43,13 | 43,30 | 41,20 | 41,60 | -3,26% | 18.000,00 |
| 09.04.2026 | 43,50 | 44,83 | 43,00 | 43,00 | -1,43% | 9.649,00 |
| 08.04.2026 | 44,73 | 44,88 | 41,75 | 43,63 | 0,81% | 32.820,00 |
| 07.04.2026 | 44,93 | 46,38 | 43,08 | 43,28 | -4,26% | 2.600,00 |
| 02.04.2026 | 43,80 | 45,33 | 42,93 | 45,20 | 4,09% | - |
| 01.04.2026 | 43,90 | 44,73 | 43,15 | 43,43 | -0,57% | 48,00 |
| 31.03.2026 | 43,75 | 45,38 | 42,75 | 43,68 | 0,17% | 270,00 |
| 30.03.2026 | 43,85 | 44,73 | 42,75 | 43,60 | 0,40% | 3.300,00 |
| 27.03.2026 | 42,93 | 43,48 | 41,88 | 43,43 | 1,40% | 20.244,00 |
| 26.03.2026 | 41,80 | 43,68 | 41,70 | 42,83 | 1,78% | - |
| 25.03.2026 | 43,48 | 44,05 | 41,93 | 42,08 | -3,39% | - |
| 24.03.2026 | 41,08 | 44,10 | 40,98 | 43,55 | 4,88% | 21.375,00 |
| 23.03.2026 | 39,30 | 41,63 | 38,25 | 41,53 | 4,40% | - |
| 20.03.2026 | 40,75 | 41,50 | 39,78 | 39,78 | -2,39% | 6.000,00 |
| 19.03.2026 | 41,68 | 41,75 | 39,50 | 40,75 | -1,63% | - |
| 18.03.2026 | 41,13 | 42,10 | 40,58 | 41,43 | 1,72% | 5.599,00 |
| 17.03.2026 | 39,55 | 40,78 | 39,13 | 40,73 | 2,32% | 2.520,00 |
| 16.03.2026 | 38,90 | 39,80 | 38,23 | 39,80 | 3,92% | 5.400,00 |
| 13.03.2026 | 38,55 | 39,18 | 37,55 | 38,30 | -0,71% | 1.060,00 |
| 12.03.2026 | 40,53 | 41,13 | 38,48 | 38,58 | -5,80% | 3.364,00 |
| 11.03.2026 | 42,90 | 43,25 | 40,05 | 40,95 | -4,66% | - |
| 10.03.2026 | 41,60 | 43,33 | 40,53 | 42,95 | 3,25% | - |
| 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% | - |