47,200€
-3,58%
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 | 48,30 | 48,88 | 46,05 | 46,78 | -4,44% | - |
| 21.05.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 1,87% | 100,00 |
| 20.05.2026 | 46,65 | 48,05 | 46,65 | 48,05 | -1,03% | 62,00 |
| 19.05.2026 | 47,40 | 48,55 | 47,40 | 48,55 | 3,96% | 70,00 |
| 18.05.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 1,19% | - |
| 15.05.2026 | 46,15 | 46,15 | 46,15 | 46,15 | -0,65% | - |
| 14.05.2026 | 47,15 | 47,50 | 46,45 | 46,45 | -4,72% | 708,00 |
| 13.05.2026 | 48,10 | 48,75 | 48,10 | 48,75 | 1,04% | 180,00 |
| 12.05.2026 | 47,00 | 48,55 | 47,00 | 48,25 | 0,73% | 323,00 |
| 11.05.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,52% | 100,00 |
| 08.05.2026 | 48,25 | 48,25 | 48,15 | 48,15 | -0,31% | 339,00 |
| 07.05.2026 | 46,25 | 48,30 | 46,25 | 48,30 | 4,09% | 150,00 |
| 06.05.2026 | 49,15 | 49,15 | 46,40 | 46,40 | -4,23% | 638,00 |
| 05.05.2026 | 47,15 | 48,85 | 47,15 | 48,45 | 4,76% | 360,00 |
| 04.05.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 0,87% | - |
| 30.04.2026 | 45,85 | 45,85 | 45,85 | 45,85 | -2,65% | - |
| 29.04.2026 | 46,75 | 47,25 | 46,75 | 47,10 | 0,43% | 335,00 |
| 28.04.2026 | 45,95 | 47,05 | 45,95 | 46,90 | 1,30% | 676,00 |
| 27.04.2026 | 44,80 | 46,30 | 44,80 | 46,30 | 7,42% | 738,00 |
| 24.04.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,69% | - |
| 23.04.2026 | 43,10 | 43,40 | 43,10 | 43,40 | 2,72% | 275,00 |
| 22.04.2026 | 43,65 | 43,65 | 42,25 | 42,25 | -6,94% | 135,00 |
| 21.04.2026 | 44,55 | 45,40 | 44,55 | 45,40 | 4,49% | 106,00 |
| 20.04.2026 | 43,45 | 43,45 | 43,45 | 43,45 | -2,69% | - |
| 17.04.2026 | 42,00 | 44,65 | 42,00 | 44,65 | 5,18% | 234,00 |
| 16.04.2026 | 42,95 | 42,95 | 42,45 | 42,45 | 1,07% | 268,00 |
| 15.04.2026 | 40,80 | 42,00 | 40,80 | 42,00 | 0,96% | 86,00 |
| 14.04.2026 | 42,00 | 42,00 | 41,60 | 41,60 | -1,30% | 60,00 |
| 13.04.2026 | 41,55 | 42,15 | 41,55 | 42,15 | 1,57% | 25,00 |
| 10.04.2026 | 42,95 | 42,95 | 41,50 | 41,50 | -3,94% | 338,00 |
| 09.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 08.04.2026 | 44,50 | 44,50 | 43,00 | 43,00 | -5,08% | 182,00 |
| 07.04.2026 | 44,20 | 45,30 | 44,20 | 45,30 | 4,14% | 45,00 |
| 02.04.2026 | 43,55 | 43,55 | 43,50 | 43,50 | -0,91% | 5,00 |
| 01.04.2026 | 43,70 | 43,90 | 43,70 | 43,90 | 0,80% | 102,00 |
| 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 |