55,050€
-0,63%
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 | 56,80 | 56,80 | 54,35 | 54,35 | -1,90% | - |
| 06.08.2026 | 52,00 | 55,60 | 52,00 | 55,40 | 4,33% | 611,00 |
| 05.08.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,19% | - |
| 04.08.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 1,72% | - |
| 03.08.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | - |
| 31.07.2026 | 51,90 | 52,40 | 51,90 | 52,40 | 2,75% | 266,00 |
| 30.07.2026 | 50,80 | 51,00 | 50,80 | 51,00 | 0,59% | 250,00 |
| 29.07.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 1,20% | - |
| 28.07.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -1,96% | - |
| 27.07.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 2,00% | - |
| 24.07.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,24% | - |
| 23.07.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -2,39% | - |
| 22.07.2026 | 49,95 | 50,20 | 49,95 | 50,20 | 1,83% | 250,00 |
| 21.07.2026 | 47,55 | 49,75 | 47,55 | 49,30 | 2,60% | 348,00 |
| 20.07.2026 | 46,95 | 48,05 | 46,95 | 48,05 | -1,84% | 133,00 |
| 17.07.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 0,72% | - |
| 16.07.2026 | 49,15 | 49,15 | 48,60 | 48,60 | -1,82% | 500,00 |
| 15.07.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -0,20% | - |
| 14.07.2026 | 48,25 | 49,60 | 48,25 | 49,60 | 3,33% | 45,00 |
| 13.07.2026 | 48,00 | 48,00 | 47,75 | 48,00 | 5,73% | 659,00 |
| 10.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,11% | - |
| 09.07.2026 | 48,40 | 48,40 | 45,35 | 45,35 | -2,79% | 150,00 |
| 08.07.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 0,00% | - |
| 07.07.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -3,52% | - |
| 06.07.2026 | 47,55 | 48,35 | 47,55 | 48,35 | 4,09% | 133,00 |
| 03.07.2026 | 46,45 | 46,45 | 46,45 | 46,45 | 6,54% | - |
| 02.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,11% | - |
| 01.07.2026 | 43,65 | 43,65 | 43,65 | 43,65 | 0,34% | - |
| 30.06.2026 | 43,45 | 43,70 | 43,45 | 43,50 | -1,25% | 285,00 |
| 29.06.2026 | 43,75 | 44,05 | 43,75 | 44,05 | -2,22% | 100,00 |
| 26.06.2026 | 45,05 | 45,05 | 45,05 | 45,05 | -1,21% | - |
| 25.06.2026 | 47,65 | 47,65 | 45,60 | 45,60 | -6,46% | 135,00 |
| 24.06.2026 | 49,45 | 49,45 | 48,75 | 48,75 | 2,52% | 135,00 |
| 23.06.2026 | 47,55 | 47,55 | 47,55 | 47,55 | 6,02% | - |
| 22.06.2026 | 44,85 | 44,85 | 44,85 | 44,85 | -1,10% | - |
| 19.06.2026 | 45,35 | 45,35 | 45,35 | 45,35 | 2,49% | - |
| 18.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -1,34% | - |
| 17.06.2026 | 44,65 | 44,85 | 44,65 | 44,85 | -2,29% | 135,00 |
| 16.06.2026 | 45,05 | 45,90 | 45,05 | 45,90 | 0,44% | 8,00 |
| 15.06.2026 | 45,80 | 45,80 | 45,50 | 45,70 | 0,88% | 219,00 |
| 12.06.2026 | 42,65 | 45,30 | 42,65 | 45,30 | 3,07% | 135,00 |
| 11.06.2026 | 42,55 | 43,95 | 42,55 | 43,95 | 4,27% | 135,00 |
| 10.06.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -1,06% | - |
| 09.06.2026 | 41,25 | 42,60 | 41,25 | 42,60 | 1,91% | 1.140,00 |
| 08.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 05.06.2026 | 40,55 | 41,60 | 40,55 | 41,40 | 1,47% | 400,00 |
| 04.06.2026 | 41,90 | 41,90 | 40,80 | 40,80 | -0,85% | 133,00 |
| 03.06.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -1,67% | - |
| 02.06.2026 | 41,75 | 41,85 | 41,70 | 41,85 | 2,70% | 180,00 |
| 01.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -1,21% | 150,00 |
| 29.05.2026 | 41,25 | 41,25 | 41,25 | 41,25 | -1,20% | - |
| 28.05.2026 | 44,10 | 44,10 | 41,75 | 41,75 | -4,90% | 350,00 |
| 27.05.2026 | 44,15 | 44,15 | 43,60 | 43,90 | -3,52% | 3.750,00 |
| 26.05.2026 | 47,80 | 47,80 | 45,50 | 45,50 | -4,71% | 102,00 |
| 25.05.2026 | 46,80 | 47,75 | 46,80 | 47,75 | -0,42% | 30,00 |
| 22.05.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -2,04% | - |
| 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% | - |