68,500€
1,63%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 68,90 | 69,60 | 68,60 | 69,60 | 3,26% | 487,00 |
| 24.09.2026 | 67,90 | 67,90 | 67,40 | 67,40 | -2,60% | 60,00 |
| 23.09.2026 | 67,20 | 69,20 | 67,10 | 69,20 | 1,17% | 973,00 |
| 22.09.2026 | 71,40 | 71,40 | 68,00 | 68,40 | -5,79% | 2.265,00 |
| 21.09.2026 | 74,70 | 74,70 | 72,60 | 72,60 | -2,02% | 168,00 |
| 18.09.2026 | 75,40 | 75,40 | 74,10 | 74,10 | -1,72% | 10,00 |
| 17.09.2026 | 74,00 | 75,40 | 74,00 | 75,40 | 1,48% | 266,00 |
| 16.09.2026 | 72,00 | 74,70 | 72,00 | 74,30 | 8,94% | 35,00 |
| 15.09.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 3,18% | - |
| 14.09.2026 | 68,60 | 68,60 | 65,80 | 66,10 | 4,09% | 185,00 |
| 11.09.2026 | 63,30 | 63,50 | 63,30 | 63,50 | 2,25% | 300,00 |
| 10.09.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 1,97% | - |
| 09.09.2026 | 60,60 | 60,90 | 60,60 | 60,90 | -1,14% | 92,00 |
| 08.09.2026 | 60,80 | 61,60 | 60,80 | 61,60 | 0,33% | 100,00 |
| 07.09.2026 | 62,60 | 62,60 | 61,40 | 61,40 | 2,68% | 200,00 |
| 04.09.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -1,48% | - |
| 03.09.2026 | 59,70 | 60,70 | 59,70 | 60,70 | 2,02% | 82,00 |
| 02.09.2026 | 58,70 | 59,50 | 58,70 | 59,50 | 2,06% | 450,00 |
| 01.09.2026 | 58,20 | 58,30 | 57,20 | 58,30 | 1,04% | 1.064,00 |
| 31.08.2026 | 58,00 | 58,00 | 56,80 | 57,70 | 0,87% | 239,00 |
| 28.08.2026 | 57,10 | 57,20 | 57,10 | 57,20 | 0,88% | 127,00 |
| 27.08.2026 | 53,40 | 56,70 | 53,40 | 56,70 | 6,98% | 1.083,00 |
| 26.08.2026 | 55,70 | 55,70 | 53,00 | 53,00 | -6,03% | 209,00 |
| 25.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 1,99% | - |
| 24.08.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 0,55% | - |
| 21.08.2026 | 54,90 | 55,00 | 54,90 | 55,00 | 0,18% | 182,00 |
| 20.08.2026 | 54,90 | 54,90 | 54,60 | 54,90 | 0,55% | 266,00 |
| 19.08.2026 | 53,40 | 54,60 | 53,40 | 54,60 | 1,68% | 250,00 |
| 18.08.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 17.08.2026 | 52,10 | 54,20 | 52,10 | 53,80 | 5,49% | 60,00 |
| 14.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -4,49% | - |
| 13.08.2026 | 54,40 | 54,40 | 50,20 | 53,40 | 3,09% | 2.440,00 |
| 12.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 11.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -2,26% | - |
| 10.08.2026 | 54,40 | 54,40 | 53,00 | 53,00 | -3,11% | 35,00 |
| 07.08.2026 | 56,00 | 56,00 | 54,60 | 54,70 | -1,26% | 282,00 |
| 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 |