31,025€
0,57%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 31,15 | 31,20 | 30,90 | 31,15 | 0,97% | - |
| 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 |
| 05.11.2025 | 28,85 | 28,90 | 28,85 | 28,90 | -1,20% | 500,00 |
| 04.11.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -5,03% | - |
| 03.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 31.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,17% | - |
| 30.10.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,34% | - |
| 29.10.2025 | 28,55 | 29,35 | 28,55 | 29,35 | 3,89% | 275,00 |
| 28.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,99% | - |
| 27.10.2025 | 28,05 | 28,05 | 27,70 | 27,70 | -0,89% | 760,00 |
| 24.10.2025 | 28,35 | 28,35 | 27,85 | 27,95 | 1,27% | 1.250,00 |
| 23.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 4,15% | - |
| 22.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,56% | - |
| 21.10.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,74% | - |
| 20.10.2025 | 26,20 | 26,85 | 26,20 | 26,85 | 4,47% | 260,00 |
| 17.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 16.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,83% | - |
| 15.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,40% | - |
| 14.10.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,60% | - |
| 13.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,97% | - |
| 10.10.2025 | 25,25 | 25,40 | 25,25 | 25,40 | 3,89% | 250,00 |
| 09.10.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,03% | - |
| 08.10.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 1,26% | 411,00 |
| 07.10.2025 | 24,80 | 25,00 | 23,90 | 23,90 | -4,02% | 240,00 |
| 06.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,26% | - |
| 03.10.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 02.10.2025 | 24,95 | 24,95 | 24,50 | 24,50 | -0,81% | 750,00 |
| 01.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 30.09.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -2,58% | 250,00 |
| 29.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,98% | 2.250,00 |
| 26.09.2025 | 25,15 | 25,40 | 25,15 | 25,40 | 0,40% | 400,00 |
| 25.09.2025 | 25,45 | 25,45 | 25,30 | 25,30 | -3,07% | 150,00 |
| 24.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 3,37% | 25,00 |
| 23.09.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,60% | 25,00 |
| 22.09.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | 10,00 |
| 19.09.2025 | 25,90 | 25,90 | 24,90 | 25,00 | -4,58% | 3.925,00 |
| 18.09.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 1,55% | 100,00 |
| 17.09.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 1,18% | 25,00 |
| 16.09.2025 | 26,30 | 26,30 | 25,50 | 25,50 | -2,49% | 1.190,00 |
| 15.09.2025 | 25,75 | 26,25 | 25,70 | 26,15 | 8,51% | 3.251,00 |
| 12.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,33% | - |
| 11.09.2025 | 24,03 | 24,63 | 23,80 | 24,43 | 1,35% | - |
| 10.09.2025 | 23,85 | 24,10 | 23,85 | 24,10 | -1,33% | 200,00 |
| 09.09.2025 | 24,40 | 24,48 | 24,20 | 24,43 | -1,21% | - |
| 08.09.2025 | 24,05 | 24,93 | 23,85 | 24,73 | 5,66% | - |
| 05.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 04.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 1,75% | - |
| 03.09.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,72% | - |
| 02.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,27% | - |
| 01.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 4,20% | - |
| 29.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 28.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,55% | - |
| 27.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,74% | - |
| 26.08.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,92% | - |
| 25.08.2025 | 23,65 | 23,65 | 23,40 | 23,40 | 2,86% | 272,00 |
| 22.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | - |
| 21.08.2025 | 21,65 | 22,70 | 21,65 | 22,70 | 1,34% | 150,00 |
| 20.08.2025 | 21,90 | 22,40 | 21,90 | 22,40 | 1,82% | 450,00 |
| 19.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,15% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,70 | 21,75 | -2,47% | 730,00 |
| 15.08.2025 | 21,75 | 22,30 | 21,75 | 22,30 | 1,36% | 100,00 |
| 14.08.2025 | 21,60 | 22,15 | 21,60 | 22,00 | 1,62% | 500,00 |
| 13.08.2025 | 21,60 | 21,85 | 21,60 | 21,65 | 4,09% | 1.330,00 |
| 12.08.2025 | 20,85 | 20,85 | 20,80 | 20,80 | -0,72% | 250,00 |
| 11.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -4,56% | - |
| 08.08.2025 | 21,25 | 21,95 | 21,25 | 21,95 | 0,92% | 250,00 |
| 07.08.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -2,90% | - |
| 06.08.2025 | 21,75 | 22,45 | 21,75 | 22,40 | 2,99% | 510,00 |
| 05.08.2025 | 20,95 | 21,75 | 20,95 | 21,75 | 7,67% | 350,00 |
| 04.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,18% | - |
| 01.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | - |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | 145,00 |
| 30.07.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,95% | - |
| 29.07.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 3,95% | - |
| 28.07.2025 | 20,30 | 20,30 | 20,05 | 20,25 | 0,00% | 500,00 |
| 25.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,00% | - |
| 24.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 3,89% | - |
| 23.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 22.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,83% | - |
| 21.07.2025 | 19,82 | 19,82 | 19,66 | 19,66 | 0,31% | 13,00 |
| 18.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,20% | - |