36,575€
4,05%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 36,25 | 36,75 | 35,15 | 36,60 | 4,13% | - |
| 13.02.2026 | 35,18 | 35,18 | 34,53 | 35,15 | -0,64% | - |
| 12.02.2026 | 35,90 | 36,30 | 34,55 | 35,38 | -0,98% | 85,00 |
| 11.02.2026 | 34,50 | 36,08 | 34,20 | 35,73 | 4,23% | 82,00 |
| 10.02.2026 | 33,85 | 34,48 | 33,70 | 34,28 | 0,88% | 300,00 |
| 09.02.2026 | 34,15 | 34,58 | 33,80 | 33,98 | 2,49% | - |
| 06.02.2026 | 33,00 | 33,48 | 32,90 | 33,15 | 0,08% | - |
| 05.02.2026 | 33,20 | 33,58 | 32,53 | 33,13 | -1,27% | - |
| 04.02.2026 | 34,53 | 34,75 | 33,08 | 33,55 | -1,97% | - |
| 03.02.2026 | 34,48 | 35,30 | 34,03 | 34,23 | -1,58% | - |
| 02.02.2026 | 33,40 | 34,88 | 32,95 | 34,78 | 2,81% | - |
| 30.01.2026 | 33,78 | 34,25 | 33,23 | 33,83 | -0,22% | - |
| 29.01.2026 | 33,65 | 34,48 | 33,25 | 33,90 | 0,52% | - |
| 28.01.2026 | 32,80 | 33,88 | 32,43 | 33,73 | 1,89% | - |
| 27.01.2026 | 32,68 | 33,15 | 32,25 | 33,10 | 1,07% | - |
| 26.01.2026 | 32,15 | 33,48 | 32,03 | 32,75 | 1,79% | - |
| 23.01.2026 | 32,08 | 32,55 | 31,58 | 32,18 | 0,47% | - |
| 22.01.2026 | 32,75 | 33,35 | 32,00 | 32,03 | -1,54% | - |
| 21.01.2026 | 32,40 | 33,53 | 31,93 | 32,53 | -4,27% | 50,00 |
| 20.01.2026 | 34,10 | 34,38 | 33,55 | 33,98 | -0,66% | - |
| 19.01.2026 | 33,83 | 34,30 | 33,20 | 34,20 | 0,15% | - |
| 16.01.2026 | 33,78 | 34,58 | 33,48 | 34,15 | 2,48% | 140,00 |
| 15.01.2026 | 34,28 | 34,90 | 33,18 | 33,33 | -3,27% | 33,00 |
| 14.01.2026 | 34,65 | 35,35 | 34,13 | 34,45 | 0,44% | 1.350,00 |
| 13.01.2026 | 33,33 | 34,45 | 32,53 | 34,30 | 3,94% | - |
| 12.01.2026 | 32,93 | 33,30 | 32,33 | 33,00 | 0,99% | - |
| 09.01.2026 | 33,03 | 33,03 | 32,23 | 32,68 | 1,63% | - |
| 08.01.2026 | 31,10 | 32,25 | 30,63 | 32,15 | 4,89% | - |
| 07.01.2026 | 28,60 | 30,65 | 27,98 | 30,65 | 5,15% | - |
| 06.01.2026 | 28,20 | 29,25 | 27,38 | 29,15 | 3,55% | 1.661,00 |
| 05.01.2026 | 27,45 | 28,53 | 27,43 | 28,15 | 3,02% | 1.808,00 |
| 02.01.2026 | 28,80 | 28,80 | 27,23 | 27,33 | -3,02% | 1.000,00 |
| 30.12.2025 | 28,50 | 28,63 | 28,18 | 28,18 | 0,18% | - |
| 29.12.2025 | 28,33 | 28,40 | 27,98 | 28,13 | 1,53% | - |
| 23.12.2025 | 28,60 | 28,60 | 27,15 | 27,70 | -3,90% | - |
| 22.12.2025 | 29,00 | 29,80 | 28,55 | 28,83 | 0,26% | - |
| 19.12.2025 | 29,13 | 29,28 | 28,63 | 28,75 | -1,29% | - |
| 18.12.2025 | 30,38 | 30,53 | 29,13 | 29,13 | -4,04% | - |
| 17.12.2025 | 29,98 | 30,95 | 29,88 | 30,35 | 1,00% | 800,00 |
| 16.12.2025 | 30,13 | 30,30 | 29,73 | 30,05 | -2,04% | 100,00 |
| 15.12.2025 | 30,38 | 31,03 | 30,38 | 30,68 | -0,24% | - |
| 12.12.2025 | 30,95 | 31,03 | 30,58 | 30,75 | -1,05% | - |
| 11.12.2025 | 30,48 | 31,08 | 30,33 | 31,08 | 1,22% | - |
| 10.12.2025 | 30,90 | 31,13 | 30,38 | 30,70 | -0,08% | - |
| 09.12.2025 | 31,53 | 31,85 | 30,48 | 30,73 | -3,46% | - |
| 08.12.2025 | 32,10 | 32,28 | 31,68 | 31,83 | -0,70% | - |
| 05.12.2025 | 31,13 | 32,15 | 30,73 | 32,05 | 3,39% | - |
| 04.12.2025 | 31,20 | 31,28 | 30,90 | 31,00 | -0,24% | - |
| 03.12.2025 | 31,08 | 31,83 | 30,83 | 31,08 | 1,97% | 2,00 |
| 02.12.2025 | 31,00 | 31,15 | 29,60 | 30,48 | -1,61% | - |
| 01.12.2025 | 31,85 | 31,85 | 30,38 | 30,98 | -2,36% | - |
| 28.11.2025 | 31,60 | 32,20 | 31,55 | 31,73 | 0,87% | - |
| 27.11.2025 | 31,90 | 31,95 | 31,28 | 31,45 | -1,26% | - |
| 26.11.2025 | 31,78 | 32,10 | 31,33 | 31,85 | 0,08% | 75,00 |
| 25.11.2025 | 32,25 | 32,53 | 31,18 | 31,83 | -1,39% | - |
| 24.11.2025 | 32,55 | 32,85 | 31,20 | 32,28 | 0,47% | - |
| 21.11.2025 | 32,00 | 32,28 | 30,88 | 32,13 | 0,55% | - |
| 20.11.2025 | 32,40 | 32,53 | 31,75 | 31,95 | 0,39% | - |
| 19.11.2025 | 32,08 | 32,78 | 31,00 | 31,83 | -6,67% | 225,00 |
| 18.11.2025 | 33,48 | 34,25 | 32,63 | 34,10 | 1,79% | - |
| 17.11.2025 | 33,00 | 33,55 | 32,30 | 33,50 | 1,98% | - |
| 14.11.2025 | 33,43 | 33,53 | 32,03 | 32,85 | -3,10% | - |
| 13.11.2025 | 31,58 | 34,20 | 31,55 | 33,90 | 10,06% | 2.170,00 |
| 12.11.2025 | 30,63 | 31,03 | 30,45 | 30,80 | 0,24% | 30,00 |
| 11.11.2025 | 29,50 | 30,75 | 29,38 | 30,73 | 5,58% | 155,00 |
| 10.11.2025 | 29,15 | 29,43 | 28,83 | 29,10 | 0,09% | - |
| 07.11.2025 | 29,15 | 29,38 | 28,53 | 29,08 | 0,26% | - |
| 06.11.2025 | 28,78 | 29,13 | 28,60 | 29,00 | 0,52% | - |
| 05.11.2025 | 29,03 | 29,20 | 28,53 | 28,85 | 0,70% | - |
| 04.11.2025 | 29,63 | 29,63 | 28,63 | 28,65 | -4,02% | 47,00 |
| 03.11.2025 | 30,83 | 31,18 | 29,58 | 29,85 | -0,67% | - |
| 31.10.2025 | 29,45 | 30,20 | 29,33 | 30,05 | 2,12% | - |
| 30.10.2025 | 29,50 | 29,78 | 29,10 | 29,43 | 1,03% | 25,00 |
| 29.10.2025 | 28,60 | 29,58 | 28,53 | 29,13 | 1,84% | - |
| 28.10.2025 | 28,40 | 28,78 | 28,15 | 28,60 | 2,14% | - |
| 27.10.2025 | 28,13 | 28,28 | 27,88 | 28,00 | 0,81% | - |
| 24.10.2025 | 28,35 | 28,63 | 27,70 | 27,78 | -1,77% | 150,00 |
| 23.10.2025 | 27,70 | 28,35 | 26,48 | 28,28 | 7,20% | 1.575,00 |
| 22.10.2025 | 26,78 | 27,03 | 26,23 | 26,38 | -0,94% | 66,00 |
| 21.10.2025 | 26,88 | 27,25 | 26,58 | 26,63 | -0,84% | - |
| 20.10.2025 | 26,48 | 27,23 | 26,43 | 26,85 | 2,19% | - |
| 17.10.2025 | 25,90 | 26,45 | 25,35 | 26,28 | 0,67% | 30,00 |
| 16.10.2025 | 25,58 | 26,33 | 25,55 | 26,10 | 3,26% | - |
| 15.10.2025 | 24,88 | 25,38 | 24,73 | 25,28 | 1,30% | - |
| 14.10.2025 | 25,28 | 25,35 | 24,38 | 24,95 | -1,77% | 1,00 |
| 13.10.2025 | 24,98 | 26,20 | 24,98 | 25,40 | 0,69% | - |
| 10.10.2025 | 25,35 | 25,55 | 25,13 | 25,23 | 1,31% | - |
| 09.10.2025 | 24,48 | 25,13 | 24,38 | 24,90 | 1,94% | - |
| 08.10.2025 | 24,28 | 24,55 | 24,25 | 24,43 | 0,93% | - |
| 07.10.2025 | 25,08 | 25,08 | 23,85 | 24,20 | -3,68% | 421,00 |
| 06.10.2025 | 24,98 | 25,23 | 24,70 | 25,13 | -0,10% | - |
| 03.10.2025 | 24,60 | 25,48 | 24,55 | 25,15 | 3,07% | - |
| 02.10.2025 | 25,23 | 25,48 | 24,35 | 24,40 | -3,27% | 100,00 |
| 01.10.2025 | 24,93 | 25,23 | 24,78 | 25,23 | 0,60% | - |
| 30.09.2025 | 25,13 | 25,30 | 24,45 | 25,08 | -0,59% | - |
| 29.09.2025 | 25,43 | 25,43 | 24,98 | 25,23 | -1,08% | - |
| 26.09.2025 | 25,25 | 25,55 | 24,90 | 25,50 | -0,39% | 300,00 |
| 25.09.2025 | 25,68 | 25,68 | 25,58 | 25,60 | -0,58% | - |
| 24.09.2025 | 25,90 | 26,00 | 25,38 | 25,75 | -0,29% | - |
| 23.09.2025 | 25,13 | 25,85 | 24,93 | 25,83 | 2,28% | - |