44,400€
1,95%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 43,90 | 44,75 | 43,63 | 44,65 | 2,53% | - |
| 31.03.2026 | 43,40 | 43,65 | 43,40 | 43,55 | -0,57% | 690,00 |
| 30.03.2026 | 43,65 | 43,90 | 43,65 | 43,80 | 2,34% | 273,00 |
| 27.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 26.03.2026 | 41,60 | 43,20 | 41,60 | 43,20 | -0,58% | 64,00 |
| 25.03.2026 | 43,30 | 43,45 | 43,30 | 43,45 | 3,95% | 86,00 |
| 24.03.2026 | 41,00 | 41,80 | 41,00 | 41,80 | 6,77% | 180,00 |
| 23.03.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -3,57% | - |
| 20.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,17% | - |
| 19.03.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,47% | - |
| 18.03.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 3,81% | - |
| 17.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 16.03.2026 | 38,70 | 39,45 | 38,65 | 38,80 | 1,17% | 256,00 |
| 13.03.2026 | 38,35 | 38,35 | 38,35 | 38,35 | -2,66% | - |
| 12.03.2026 | 40,40 | 40,40 | 39,35 | 39,40 | -3,90% | 641,00 |
| 11.03.2026 | 42,95 | 42,95 | 41,00 | 41,00 | -3,64% | 100,00 |
| 10.03.2026 | 41,50 | 42,90 | 41,50 | 42,55 | 6,38% | 481,00 |
| 09.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -4,53% | - |
| 06.03.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -1,53% | - |
| 05.03.2026 | 43,55 | 43,55 | 42,55 | 42,55 | -2,74% | 150,00 |
| 04.03.2026 | 43,95 | 44,40 | 42,95 | 43,75 | -1,80% | 691,00 |
| 03.03.2026 | 45,10 | 45,50 | 44,55 | 44,55 | -2,41% | 1.305,00 |
| 02.03.2026 | 44,20 | 48,25 | 44,20 | 45,65 | 1,90% | 6.750,00 |
| 27.02.2026 | 44,55 | 45,35 | 44,55 | 44,80 | 1,01% | 2.440,00 |
| 26.02.2026 | 44,35 | 44,35 | 44,35 | 44,35 | -0,34% | - |
| 25.02.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 5,45% | - |
| 24.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,18% | - |
| 23.02.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,36% | - |
| 20.02.2026 | 39,95 | 41,45 | 39,95 | 41,45 | 5,87% | 25,00 |
| 19.02.2026 | 37,85 | 39,15 | 37,85 | 39,15 | 9,66% | 133,00 |
| 18.02.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,42% | - |
| 17.02.2026 | 36,25 | 36,25 | 35,55 | 35,55 | -2,34% | 100,00 |
| 16.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 4,45% | - |
| 13.02.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -2,38% | - |
| 12.02.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 4,39% | - |
| 11.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,94% | - |
| 10.02.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -0,89% | - |
| 09.02.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 3,20% | - |
| 06.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | - |
| 05.02.2026 | 32,95 | 33,10 | 32,95 | 33,10 | -3,64% | 135,00 |
| 04.02.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -0,87% | - |
| 03.02.2026 | 34,15 | 34,65 | 34,15 | 34,65 | 5,32% | 285,00 |
| 02.02.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,94% | - |
| 30.01.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -0,15% | - |
| 29.01.2026 | 33,50 | 34,00 | 33,50 | 33,60 | 3,54% | 110,00 |
| 28.01.2026 | 32,90 | 32,90 | 32,45 | 32,45 | -0,92% | 275,00 |
| 27.01.2026 | 32,40 | 32,75 | 32,40 | 32,75 | 3,15% | 500,00 |
| 26.01.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -2,16% | - |
| 23.01.2026 | 31,45 | 32,45 | 31,45 | 32,45 | 0,93% | 150,00 |
| 22.01.2026 | 32,55 | 32,60 | 32,10 | 32,15 | -0,62% | 739,00 |
| 21.01.2026 | 32,15 | 32,35 | 32,15 | 32,35 | -3,86% | 523,00 |
| 20.01.2026 | 33,85 | 33,85 | 33,60 | 33,65 | 1,51% | 483,00 |
| 19.01.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -2,64% | - |
| 16.01.2026 | 33,60 | 34,05 | 33,60 | 34,05 | -1,59% | 20,00 |
| 15.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 14.01.2026 | 34,45 | 34,80 | 34,45 | 34,80 | 5,45% | 80,00 |
| 13.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 12.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,46% | - |
| 09.01.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 6,16% | - |
| 08.01.2026 | 30,85 | 30,85 | 30,85 | 30,85 | 8,44% | - |
| 07.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 1,97% | - |
| 06.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 2,39% | - |
| 05.01.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
| 02.01.2026 | 28,30 | 28,30 | 27,45 | 27,45 | -3,85% | 20,00 |
| 30.12.2025 | 28,30 | 28,55 | 28,30 | 28,55 | 1,78% | 399,00 |
| 29.12.2025 | 28,05 | 28,15 | 28,05 | 28,05 | -1,06% | 1.256,00 |
| 23.12.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -1,05% | - |
| 22.12.2025 | 28,75 | 28,75 | 28,65 | 28,65 | -0,69% | 150,00 |
| 19.12.2025 | 29,05 | 29,05 | 28,85 | 28,85 | -4,31% | 406,00 |
| 18.12.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,67% | - |
| 17.12.2025 | 29,70 | 29,95 | 29,70 | 29,95 | -0,17% | 150,00 |
| 16.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,15% | - |
| 15.12.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,14% | - |
| 12.12.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,82% | 150,00 |
| 11.12.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,95% | - |
| 10.12.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -1,76% | - |
| 09.12.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,88% | - |
| 08.12.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 3,40% | - |
| 05.12.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,16% | - |
| 04.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,16% | - |
| 03.12.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,64% | - |
| 02.12.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,32% | 25,00 |
| 01.12.2025 | 31,80 | 31,80 | 30,90 | 30,95 | -1,75% | 305,00 |
| 28.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | - |
| 27.11.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,00% | - |
| 26.11.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -1,71% | - |
| 25.11.2025 | 31,85 | 32,20 | 31,85 | 32,20 | 1,42% | 20,00 |
| 24.11.2025 | 32,40 | 32,40 | 31,75 | 31,75 | 0,00% | 100,00 |
| 21.11.2025 | 31,95 | 31,95 | 31,75 | 31,75 | -1,70% | 268,00 |
| 20.11.2025 | 32,30 | 32,30 | 31,80 | 32,30 | 3,69% | 170,00 |
| 19.11.2025 | 32,40 | 32,40 | 30,95 | 31,15 | -7,29% | 111,00 |
| 18.11.2025 | 33,00 | 33,60 | 32,95 | 33,60 | 3,38% | 360,00 |
| 17.11.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,46% | 150,00 |
| 14.11.2025 | 33,35 | 33,35 | 32,50 | 32,65 | -3,55% | 650,00 |
| 13.11.2025 | 31,45 | 33,85 | 31,45 | 33,85 | 10,26% | 3.526,00 |
| 12.11.2025 | 30,35 | 30,70 | 30,35 | 30,70 | 0,33% | 160,00 |
| 11.11.2025 | 29,30 | 30,60 | 29,30 | 30,60 | 4,62% | 500,00 |
| 10.11.2025 | 29,00 | 29,25 | 29,00 | 29,25 | 0,52% | 42,00 |
| 07.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 06.11.2025 | 28,45 | 29,50 | 28,45 | 29,50 | 2,08% | 103,00 |