30,975€
-0,32%
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 | 31,20 | 31,20 | 31,15 | 31,18 | 0,32% | - |
| 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% | - |
| 22.09.2025 | 24,95 | 25,35 | 24,83 | 25,25 | -0,88% | 80,00 |
| 19.09.2025 | 25,60 | 25,80 | 25,35 | 25,48 | -0,10% | - |
| 18.09.2025 | 25,83 | 26,23 | 25,43 | 25,50 | -0,49% | - |
| 17.09.2025 | 25,50 | 25,98 | 25,20 | 25,63 | 0,89% | - |
| 16.09.2025 | 26,30 | 26,58 | 25,23 | 25,40 | -3,70% | 45,00 |
| 15.09.2025 | 25,53 | 26,38 | 25,48 | 26,38 | 4,98% | 445,00 |
| 12.09.2025 | 24,63 | 25,48 | 24,43 | 25,13 | 4,04% | - |
| 11.09.2025 | 24,03 | 24,58 | 23,98 | 24,15 | 0,73% | 95,00 |
| 10.09.2025 | 24,20 | 24,23 | 23,98 | 23,98 | -2,74% | - |
| 09.09.2025 | 24,38 | 24,65 | 24,28 | 24,65 | -0,60% | - |
| 08.09.2025 | 24,18 | 24,90 | 24,05 | 24,80 | 2,69% | 10,00 |
| 05.09.2025 | 23,65 | 24,18 | 23,30 | 24,15 | 2,22% | - |
| 04.09.2025 | 23,55 | 23,73 | 22,98 | 23,63 | 0,43% | 2.000,00 |
| 03.09.2025 | 23,23 | 23,78 | 23,03 | 23,53 | 1,29% | 225,00 |
| 02.09.2025 | 23,48 | 24,13 | 22,75 | 23,23 | -0,75% | 10,00 |
| 01.09.2025 | 23,63 | 23,95 | 23,33 | 23,40 | -0,85% | - |
| 29.08.2025 | 22,90 | 23,88 | 22,50 | 23,60 | 3,17% | 95,00 |
| 28.08.2025 | 22,85 | 23,33 | 22,65 | 22,88 | -0,11% | - |
| 27.08.2025 | 22,45 | 23,15 | 22,45 | 22,90 | 2,00% | - |
| 26.08.2025 | 23,10 | 23,23 | 22,35 | 22,45 | -2,81% | 300,00 |
| 25.08.2025 | 23,30 | 23,65 | 22,85 | 23,10 | -1,18% | 50,00 |
| 22.08.2025 | 22,95 | 23,60 | 22,95 | 23,38 | 1,63% | 83,00 |
| 21.08.2025 | 22,50 | 23,08 | 22,03 | 23,00 | 2,00% | 233,00 |
| 20.08.2025 | 21,90 | 22,55 | 21,85 | 22,55 | 3,09% | - |
| 19.08.2025 | 22,40 | 22,53 | 21,83 | 21,88 | -2,45% | - |
| 18.08.2025 | 22,05 | 22,55 | 21,70 | 22,43 | 1,13% | - |
| 15.08.2025 | 21,95 | 22,18 | 21,80 | 22,18 | 1,03% | - |
| 14.08.2025 | 22,10 | 22,53 | 21,83 | 21,95 | -0,57% | 986,00 |
| 13.08.2025 | 22,00 | 22,13 | 21,40 | 22,08 | 3,88% | 1.900,00 |
| 12.08.2025 | 20,83 | 21,48 | 20,63 | 21,25 | 1,80% | 850,00 |
| 11.08.2025 | 20,98 | 21,25 | 20,45 | 20,88 | -0,83% | 3.700,00 |
| 08.08.2025 | 21,40 | 22,05 | 20,78 | 21,05 | -1,52% | - |
| 07.08.2025 | 21,70 | 21,93 | 21,28 | 21,38 | -1,50% | - |
| 06.08.2025 | 22,05 | 22,68 | 21,60 | 21,70 | -1,36% | 1.430,00 |
| 05.08.2025 | 21,13 | 22,13 | 20,93 | 22,00 | 5,52% | 366,00 |
| 04.08.2025 | 20,53 | 21,38 | 20,40 | 20,85 | 1,83% | - |
| 01.08.2025 | 20,73 | 21,18 | 20,23 | 20,48 | -1,33% | - |
| 31.07.2025 | 21,08 | 21,25 | 20,63 | 20,75 | -1,54% | 200,00 |
| 30.07.2025 | 21,03 | 21,23 | 20,68 | 21,08 | 0,12% | - |
| 29.07.2025 | 21,40 | 21,43 | 20,73 | 21,05 | -1,29% | - |
| 28.07.2025 | 20,43 | 21,33 | 20,08 | 21,33 | 4,92% | - |
| 25.07.2025 | 20,28 | 20,93 | 20,25 | 20,33 | -2,98% | 320,00 |
| 24.07.2025 | 20,33 | 21,23 | 20,20 | 20,95 | 3,33% | - |
| 23.07.2025 | 19,49 | 20,48 | 19,45 | 20,28 | 5,16% | 100,00 |
| 22.07.2025 | 19,43 | 19,43 | 19,09 | 19,28 | -0,31% | 12,00 |
| 21.07.2025 | 19,88 | 19,96 | 19,30 | 19,34 | -2,57% | - |
| 18.07.2025 | 19,73 | 20,15 | 19,69 | 19,85 | 0,81% | - |