45,275€
4,68%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 43,05 | 45,05 | 42,85 | 44,95 | 3,93% | 400,00 |
| 23.04.2026 | 42,75 | 43,70 | 42,60 | 43,25 | 1,17% | - |
| 22.04.2026 | 43,60 | 44,00 | 41,50 | 42,75 | -1,16% | 40,00 |
| 21.04.2026 | 44,55 | 45,80 | 43,25 | 43,25 | -2,59% | 110,00 |
| 20.04.2026 | 43,45 | 44,40 | 42,65 | 44,40 | 1,95% | - |
| 17.04.2026 | 41,90 | 45,25 | 41,90 | 43,55 | 2,96% | 1.000,00 |
| 16.04.2026 | 42,95 | 42,95 | 41,95 | 42,30 | -1,17% | 15,00 |
| 15.04.2026 | 40,75 | 43,30 | 40,65 | 42,80 | 3,88% | 15,00 |
| 14.04.2026 | 41,90 | 42,60 | 41,20 | 41,20 | -2,37% | - |
| 13.04.2026 | 41,85 | 42,75 | 41,00 | 42,20 | 1,44% | 230,00 |
| 10.04.2026 | 43,00 | 43,20 | 41,50 | 41,60 | -3,26% | 1.000,00 |
| 09.04.2026 | 43,15 | 44,60 | 42,95 | 43,00 | -1,04% | 706,00 |
| 08.04.2026 | 44,20 | 44,70 | 41,85 | 43,45 | 1,05% | 1.730,00 |
| 07.04.2026 | 43,60 | 46,05 | 43,00 | 43,00 | -4,23% | 200,00 |
| 02.04.2026 | 43,50 | 45,10 | 42,90 | 44,90 | 3,58% | - |
| 01.04.2026 | 43,55 | 44,55 | 43,20 | 43,35 | -0,34% | 6,00 |
| 31.03.2026 | 43,25 | 45,00 | 42,80 | 43,50 | 0,12% | 60,00 |
| 30.03.2026 | 43,60 | 44,45 | 42,65 | 43,45 | 0,35% | 300,00 |
| 27.03.2026 | 42,85 | 43,40 | 41,85 | 43,30 | 1,52% | 1.102,00 |
| 26.03.2026 | 41,70 | 43,50 | 41,55 | 42,65 | 1,79% | - |
| 25.03.2026 | 43,35 | 43,90 | 41,90 | 41,90 | -3,34% | - |
| 24.03.2026 | 40,85 | 43,90 | 40,85 | 43,35 | 5,22% | 950,00 |
| 23.03.2026 | 39,40 | 41,45 | 38,40 | 41,20 | 3,78% | - |
| 20.03.2026 | 40,70 | 41,30 | 39,70 | 39,70 | -2,46% | 500,00 |
| 19.03.2026 | 40,45 | 41,20 | 39,90 | 40,70 | -1,33% | - |
| 18.03.2026 | 40,95 | 41,90 | 40,60 | 41,25 | 1,60% | 608,00 |
| 17.03.2026 | 39,45 | 40,80 | 39,10 | 40,60 | 2,40% | 1.220,00 |
| 16.03.2026 | 38,90 | 39,65 | 38,10 | 39,65 | 3,93% | 100,00 |
| 13.03.2026 | 38,55 | 38,95 | 37,50 | 38,15 | -0,65% | 40,00 |
| 12.03.2026 | 40,85 | 40,85 | 38,40 | 38,40 | -5,77% | 232,00 |
| 11.03.2026 | 42,90 | 42,95 | 40,05 | 40,75 | -4,79% | 800,00 |
| 10.03.2026 | 41,45 | 42,90 | 40,55 | 42,80 | 2,88% | - |
| 09.03.2026 | 40,25 | 41,85 | 40,00 | 41,60 | 1,71% | - |
| 06.03.2026 | 41,80 | 42,00 | 40,25 | 40,90 | -1,56% | 240,00 |
| 05.03.2026 | 43,50 | 43,60 | 41,00 | 41,55 | -4,26% | - |
| 04.03.2026 | 44,10 | 44,55 | 42,75 | 43,40 | -0,57% | - |
| 03.03.2026 | 45,85 | 45,85 | 43,10 | 43,65 | -3,96% | 1.136,00 |
| 02.03.2026 | 45,20 | 48,10 | 44,50 | 45,45 | 0,33% | 6.702,00 |
| 27.02.2026 | 44,70 | 45,60 | 43,70 | 45,30 | 1,00% | 1.602,00 |
| 26.02.2026 | 44,20 | 44,95 | 43,75 | 44,85 | 1,24% | 200,00 |
| 25.02.2026 | 44,50 | 44,50 | 43,70 | 44,30 | -0,34% | 2.170,00 |
| 24.02.2026 | 42,20 | 44,45 | 41,90 | 44,45 | 5,58% | - |
| 23.02.2026 | 41,30 | 42,30 | 40,40 | 42,10 | 1,20% | - |
| 20.02.2026 | 39,95 | 41,65 | 39,10 | 41,60 | 5,18% | - |
| 19.02.2026 | 37,80 | 39,55 | 37,45 | 39,55 | 4,22% | 268,00 |
| 18.02.2026 | 35,65 | 38,00 | 35,65 | 37,95 | 4,83% | - |
| 17.02.2026 | 36,25 | 36,40 | 35,50 | 36,20 | -0,69% | 1.395,00 |
| 16.02.2026 | 36,25 | 36,45 | 35,30 | 36,45 | 1,11% | 264,00 |
| 13.02.2026 | 34,75 | 36,05 | 34,60 | 36,05 | 2,85% | - |
| 12.02.2026 | 35,75 | 36,15 | 34,50 | 35,05 | -1,96% | - |
| 11.02.2026 | 34,20 | 35,95 | 34,15 | 35,75 | 4,08% | - |
| 10.02.2026 | 33,45 | 34,35 | 33,45 | 34,35 | 1,33% | - |
| 09.02.2026 | 33,75 | 34,30 | 33,75 | 33,90 | -0,15% | - |
| 06.02.2026 | 32,80 | 34,20 | 32,70 | 33,95 | 3,03% | - |
| 05.02.2026 | 32,95 | 33,45 | 32,50 | 32,95 | -0,75% | - |
| 04.02.2026 | 34,35 | 34,55 | 33,05 | 33,20 | -2,78% | 220,00 |
| 03.02.2026 | 34,75 | 35,25 | 34,05 | 34,15 | -0,73% | 300,00 |
| 02.02.2026 | 33,45 | 34,75 | 32,90 | 34,40 | 0,15% | - |
| 30.01.2026 | 33,30 | 34,45 | 33,25 | 34,35 | 2,23% | - |
| 29.01.2026 | 33,45 | 34,35 | 33,35 | 33,60 | -0,15% | - |
| 28.01.2026 | 32,90 | 33,80 | 32,40 | 33,65 | 3,06% | - |
| 27.01.2026 | 32,35 | 33,05 | 32,30 | 32,65 | 0,31% | - |
| 26.01.2026 | 31,65 | 33,00 | 31,65 | 32,55 | 1,56% | - |
| 23.01.2026 | 31,90 | 32,35 | 31,40 | 32,05 | 0,16% | - |
| 22.01.2026 | 32,50 | 33,10 | 31,90 | 32,00 | -1,84% | - |
| 21.01.2026 | 32,10 | 32,70 | 31,70 | 32,60 | -2,83% | - |
| 20.01.2026 | 33,85 | 34,10 | 33,40 | 33,55 | -1,76% | 100,00 |
| 19.01.2026 | 33,35 | 34,15 | 33,35 | 34,15 | 0,15% | 250,00 |
| 16.01.2026 | 33,55 | 34,50 | 33,55 | 34,10 | 1,79% | 280,00 |
| 15.01.2026 | 34,50 | 34,55 | 33,15 | 33,50 | -1,62% | - |
| 14.01.2026 | 34,45 | 35,20 | 34,05 | 34,05 | -1,73% | 1.642,00 |
| 13.01.2026 | 32,95 | 34,65 | 32,65 | 34,65 | 4,21% | 560,00 |
| 12.01.2026 | 32,30 | 33,60 | 32,30 | 33,25 | 1,37% | 310,00 |
| 09.01.2026 | 32,70 | 32,90 | 32,35 | 32,80 | 0,46% | 100,00 |
| 08.01.2026 | 30,80 | 32,65 | 30,60 | 32,65 | 5,66% | - |
| 07.01.2026 | 28,35 | 30,95 | 28,25 | 30,90 | 8,23% | 400,00 |
| 06.01.2026 | 27,90 | 29,20 | 27,40 | 28,55 | 1,60% | - |
| 05.01.2026 | 27,55 | 28,30 | 27,45 | 28,10 | 2,37% | - |
| 02.01.2026 | 28,15 | 28,55 | 27,15 | 27,45 | -2,83% | 2.000,00 |
| 30.12.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,89% | - |
| 29.12.2025 | 28,30 | 28,30 | 28,00 | 28,00 | 2,00% | - |
| 23.12.2025 | 28,30 | 28,30 | 27,45 | 27,45 | -3,51% | 1.500,00 |
| 22.12.2025 | 28,70 | 28,70 | 28,45 | 28,45 | -1,56% | - |
| 19.12.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,69% | - |
| 18.12.2025 | 30,05 | 30,05 | 29,70 | 29,70 | -0,17% | 500,00 |
| 17.12.2025 | 29,80 | 30,30 | 29,75 | 29,75 | -0,50% | 1.000,00 |
| 16.12.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -2,61% | - |
| 15.12.2025 | 30,30 | 30,70 | 30,30 | 30,70 | -0,49% | 155,00 |
| 12.12.2025 | 30,60 | 30,85 | 30,60 | 30,85 | 2,49% | 300,00 |
| 11.12.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,27% | - |
| 10.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 09.12.2025 | 31,30 | 31,55 | 30,60 | 30,60 | -3,62% | - |
| 08.12.2025 | 31,60 | 31,75 | 31,60 | 31,75 | -0,16% | - |
| 05.12.2025 | 30,70 | 31,80 | 30,70 | 31,80 | 3,58% | - |
| 04.12.2025 | 30,80 | 30,90 | 30,70 | 30,70 | -0,16% | - |
| 03.12.2025 | 30,80 | 31,55 | 30,75 | 30,75 | -0,16% | - |
| 02.12.2025 | 31,20 | 31,20 | 29,65 | 30,80 | -1,12% | - |
| 01.12.2025 | 31,20 | 31,20 | 30,40 | 31,15 | -1,27% | 1.677,00 |
| 28.11.2025 | 31,30 | 31,55 | 31,30 | 31,55 | 0,80% | - |
| 27.11.2025 | 31,55 | 31,55 | 31,20 | 31,30 | -0,63% | - |