55,150€
-0,81%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 55,50 | 55,50 | 54,25 | 54,85 | -1,35% | - |
| 06.08.2026 | 52,00 | 56,00 | 52,00 | 55,60 | 6,11% | 1.640,00 |
| 05.08.2026 | 52,60 | 54,40 | 52,20 | 52,40 | 1,95% | 300,00 |
| 04.08.2026 | 53,20 | 53,70 | 51,40 | 51,40 | -3,20% | - |
| 03.08.2026 | 53,00 | 53,10 | 51,60 | 53,10 | 1,53% | 2,00 |
| 31.07.2026 | 51,90 | 52,60 | 51,60 | 52,30 | 0,38% | - |
| 30.07.2026 | 50,70 | 52,10 | 50,50 | 52,10 | 1,76% | 540,00 |
| 29.07.2026 | 50,70 | 52,10 | 50,70 | 51,20 | 0,00% | 270,00 |
| 28.07.2026 | 50,10 | 51,40 | 49,55 | 51,20 | 1,19% | - |
| 27.07.2026 | 51,00 | 51,10 | 49,30 | 50,60 | -0,59% | - |
| 24.07.2026 | 50,10 | 51,60 | 50,00 | 50,90 | 1,39% | - |
| 23.07.2026 | 49,10 | 50,70 | 48,95 | 50,20 | 2,34% | 35,00 |
| 22.07.2026 | 49,90 | 50,40 | 48,95 | 49,05 | -1,51% | 895,00 |
| 21.07.2026 | 47,45 | 49,80 | 47,45 | 49,80 | 4,08% | - |
| 20.07.2026 | 46,95 | 48,15 | 46,90 | 47,85 | 2,13% | - |
| 17.07.2026 | 48,85 | 49,65 | 46,85 | 46,85 | -6,30% | 660,00 |
| 16.07.2026 | 49,15 | 50,30 | 48,50 | 50,00 | 1,21% | 890,00 |
| 15.07.2026 | 49,35 | 49,65 | 48,10 | 49,40 | 0,00% | 410,00 |
| 14.07.2026 | 47,65 | 49,70 | 47,50 | 49,40 | 3,67% | 310,00 |
| 13.07.2026 | 47,25 | 48,85 | 47,25 | 47,65 | 0,11% | 14,00 |
| 10.07.2026 | 45,90 | 47,60 | 45,55 | 47,60 | 4,50% | 94,00 |
| 09.07.2026 | 48,40 | 48,40 | 44,60 | 45,55 | -5,40% | 860,00 |
| 08.07.2026 | 46,50 | 48,15 | 46,50 | 48,15 | 2,45% | - |
| 07.07.2026 | 46,10 | 47,30 | 46,05 | 47,00 | 0,21% | 470,00 |
| 06.07.2026 | 47,50 | 48,35 | 46,25 | 46,90 | -1,57% | 280,00 |
| 03.07.2026 | 46,25 | 47,65 | 46,25 | 47,65 | 2,92% | 20,00 |
| 02.07.2026 | 43,60 | 46,85 | 43,45 | 46,30 | 5,47% | - |
| 01.07.2026 | 43,55 | 44,30 | 43,30 | 43,90 | 0,57% | - |
| 30.06.2026 | 43,25 | 44,35 | 43,10 | 43,65 | 0,46% | - |
| 29.06.2026 | 43,65 | 44,50 | 43,45 | 43,45 | -1,03% | 1.390,00 |
| 26.06.2026 | 45,10 | 45,25 | 43,55 | 43,90 | -3,83% | - |
| 25.06.2026 | 47,75 | 47,80 | 45,65 | 45,65 | -4,20% | 190,00 |
| 24.06.2026 | 49,55 | 49,90 | 47,60 | 47,65 | -3,64% | - |
| 23.06.2026 | 47,90 | 49,45 | 46,75 | 49,45 | 3,24% | 290,00 |
| 22.06.2026 | 44,80 | 47,90 | 44,80 | 47,90 | 7,16% | - |
| 19.06.2026 | 45,20 | 45,55 | 44,60 | 44,70 | -1,76% | 23,00 |
| 18.06.2026 | 43,90 | 45,50 | 42,85 | 45,50 | 2,94% | 23,00 |
| 17.06.2026 | 44,60 | 45,25 | 43,85 | 44,20 | -1,67% | 210,00 |
| 16.06.2026 | 45,60 | 46,05 | 44,55 | 44,95 | -1,75% | 1.000,00 |
| 15.06.2026 | 45,85 | 46,15 | 44,45 | 45,75 | 1,22% | 1.080,00 |
| 12.06.2026 | 42,60 | 45,20 | 41,95 | 45,20 | 5,36% | 400,00 |
| 11.06.2026 | 42,60 | 44,05 | 42,60 | 42,90 | 0,70% | - |
| 10.06.2026 | 42,00 | 43,15 | 41,85 | 42,60 | 0,59% | - |
| 09.06.2026 | 41,25 | 42,60 | 40,90 | 42,35 | 2,05% | 7.948,00 |
| 08.06.2026 | 41,80 | 42,00 | 40,90 | 41,50 | 0,73% | 1,00 |
| 05.06.2026 | 40,45 | 41,55 | 40,45 | 41,20 | 1,23% | - |
| 04.06.2026 | 40,70 | 42,00 | 40,40 | 40,70 | -0,73% | 120,00 |
| 03.06.2026 | 41,10 | 41,95 | 40,90 | 41,00 | -0,85% | - |
| 02.06.2026 | 41,75 | 41,85 | 41,00 | 41,35 | -0,36% | 230,00 |
| 01.06.2026 | 40,65 | 41,80 | 40,15 | 41,50 | 2,72% | 30,00 |
| 29.05.2026 | 41,50 | 41,50 | 40,20 | 40,40 | -2,18% | - |
| 28.05.2026 | 42,35 | 44,00 | 41,15 | 41,30 | -2,36% | 260,00 |
| 27.05.2026 | 45,65 | 45,65 | 42,15 | 42,30 | -7,54% | 284,00 |
| 26.05.2026 | 47,70 | 47,70 | 44,95 | 45,75 | -4,39% | 2.130,00 |
| 25.05.2026 | 47,10 | 47,90 | 46,80 | 47,85 | 2,79% | - |
| 22.05.2026 | 47,95 | 48,30 | 46,10 | 46,55 | -3,42% | 8,00 |
| 21.05.2026 | 48,40 | 49,50 | 47,75 | 48,20 | -0,10% | 500,00 |
| 20.05.2026 | 47,65 | 48,30 | 47,25 | 48,25 | 2,88% | 820,00 |
| 19.05.2026 | 47,35 | 48,65 | 46,75 | 46,90 | -1,47% | 250,00 |
| 18.05.2026 | 46,85 | 48,65 | 46,65 | 47,60 | 1,38% | 2.390,00 |
| 15.05.2026 | 46,00 | 47,35 | 45,60 | 46,95 | 2,85% | 1.000,00 |
| 14.05.2026 | 47,05 | 47,45 | 43,85 | 45,65 | -2,04% | 350,00 |
| 13.05.2026 | 48,05 | 49,80 | 46,60 | 46,60 | -2,92% | - |
| 12.05.2026 | 47,00 | 48,45 | 46,85 | 48,00 | 1,69% | - |
| 11.05.2026 | 47,20 | 48,75 | 46,45 | 47,20 | -1,46% | - |
| 08.05.2026 | 48,20 | 49,00 | 47,75 | 47,90 | -0,62% | - |
| 07.05.2026 | 46,30 | 48,55 | 46,25 | 48,20 | 3,77% | - |
| 06.05.2026 | 50,00 | 50,40 | 46,20 | 46,45 | -5,20% | 1.100,00 |
| 05.05.2026 | 47,05 | 49,25 | 47,05 | 49,00 | 3,81% | 2.000,00 |
| 04.05.2026 | 46,10 | 47,75 | 46,10 | 47,20 | 0,11% | - |
| 30.04.2026 | 46,75 | 48,25 | 46,45 | 47,15 | 1,29% | - |
| 29.04.2026 | 46,50 | 47,75 | 46,35 | 46,55 | -0,53% | 450,00 |
| 28.04.2026 | 45,95 | 47,35 | 45,90 | 46,80 | 1,30% | - |
| 27.04.2026 | 44,80 | 46,50 | 44,75 | 46,20 | 2,78% | - |
| 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 |