20,075€
0,53%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,01 | 20,58 | 19,79 | 20,08 | 0,53% | 1.200,00 |
| 24.04.2025 | 19,48 | 20,10 | 19,29 | 19,97 | 2,57% | - |
| 23.04.2025 | 18,86 | 19,64 | 18,86 | 19,47 | 4,23% | - |
| 22.04.2025 | 18,26 | 19,03 | 18,13 | 18,68 | -0,43% | - |
| 17.04.2025 | 18,33 | 18,84 | 18,33 | 18,76 | 2,79% | 100,00 |
| 16.04.2025 | 17,83 | 18,58 | 17,48 | 18,25 | 1,56% | 659,00 |
| 15.04.2025 | 18,13 | 18,49 | 17,92 | 17,97 | -0,72% | 400,00 |
| 14.04.2025 | 18,15 | 18,61 | 17,90 | 18,10 | -0,22% | - |
| 11.04.2025 | 17,35 | 18,19 | 17,17 | 18,14 | 4,86% | - |
| 10.04.2025 | 18,16 | 18,19 | 17,01 | 17,30 | -5,31% | 100,00 |
| 09.04.2025 | 17,02 | 18,47 | 16,75 | 18,27 | 6,72% | 498,00 |
| 08.04.2025 | 18,08 | 18,33 | 16,98 | 17,12 | -4,78% | 428,00 |
| 07.04.2025 | 16,66 | 18,20 | 15,42 | 17,98 | 6,39% | 842,00 |
| 04.04.2025 | 18,90 | 18,91 | 16,57 | 16,90 | -10,58% | 565,00 |
| 03.04.2025 | 19,65 | 19,67 | 18,66 | 18,90 | -5,17% | 150,00 |
| 02.04.2025 | 20,20 | 20,28 | 19,62 | 19,93 | -1,46% | 400,00 |
| 01.04.2025 | 20,53 | 20,75 | 20,12 | 20,23 | -1,46% | - |
| 31.03.2025 | 20,55 | 20,68 | 19,66 | 20,53 | -1,79% | 126,00 |
| 28.03.2025 | 20,28 | 21,03 | 20,23 | 20,90 | 2,45% | - |
| 27.03.2025 | 20,85 | 20,93 | 19,95 | 20,40 | -2,51% | 1.610,00 |
| 26.03.2025 | 20,73 | 21,03 | 20,38 | 20,93 | 0,84% | 30,00 |
| 25.03.2025 | 21,03 | 21,30 | 20,55 | 20,75 | -1,78% | - |
| 24.03.2025 | 21,08 | 21,48 | 20,73 | 21,13 | 0,72% | - |
| 21.03.2025 | 21,78 | 21,88 | 20,90 | 20,98 | -3,78% | 250,00 |
| 20.03.2025 | 21,43 | 21,88 | 21,15 | 21,80 | 1,40% | - |
| 19.03.2025 | 20,60 | 21,68 | 20,43 | 21,50 | 5,01% | - |
| 18.03.2025 | 20,40 | 20,93 | 20,38 | 20,48 | 0,86% | - |
| 17.03.2025 | 19,79 | 20,93 | 19,78 | 20,30 | 2,42% | 320,00 |
| 14.03.2025 | 19,91 | 20,03 | 19,51 | 19,82 | 0,41% | - |
| 13.03.2025 | 19,85 | 20,28 | 19,63 | 19,74 | -0,25% | - |
| 12.03.2025 | 19,08 | 19,88 | 19,03 | 19,79 | 4,54% | - |
| 11.03.2025 | 18,75 | 19,39 | 18,73 | 18,93 | 1,12% | - |
| 10.03.2025 | 19,98 | 20,07 | 18,71 | 18,72 | -7,10% | 21,00 |
| 07.03.2025 | 19,60 | 20,28 | 19,10 | 20,15 | 1,77% | - |
| 06.03.2025 | 19,02 | 19,94 | 18,94 | 19,80 | 4,43% | - |
| 05.03.2025 | 19,71 | 20,15 | 18,90 | 18,96 | -4,24% | 40,00 |
| 04.03.2025 | 19,75 | 19,97 | 19,10 | 19,80 | 0,05% | - |
| 03.03.2025 | 19,84 | 20,65 | 19,26 | 19,79 | -1,93% | 250,00 |
| 28.02.2025 | 20,09 | 20,18 | 19,39 | 20,18 | 0,60% | 558,00 |
| 27.02.2025 | 20,78 | 21,08 | 20,06 | 20,06 | -3,21% | 770,00 |
| 26.02.2025 | 20,60 | 21,28 | 20,55 | 20,73 | 0,73% | - |
| 25.02.2025 | 21,00 | 21,55 | 20,58 | 20,58 | -1,91% | 80,00 |
| 24.02.2025 | 21,18 | 21,63 | 20,53 | 20,98 | -0,71% | - |
| 21.02.2025 | 21,45 | 22,18 | 21,00 | 21,13 | -0,47% | - |
| 20.02.2025 | 23,20 | 23,25 | 20,93 | 21,23 | -7,72% | 368,00 |
| 19.02.2025 | 23,25 | 23,65 | 22,73 | 23,00 | -1,18% | - |
| 18.02.2025 | 22,90 | 23,58 | 22,90 | 23,28 | 1,53% | - |
| 17.02.2025 | 23,08 | 23,28 | 22,73 | 22,93 | -0,76% | 44,00 |
| 14.02.2025 | 23,05 | 24,18 | 22,80 | 23,10 | 0,22% | 43,00 |
| 13.02.2025 | 23,53 | 23,65 | 23,00 | 23,05 | -0,86% | - |
| 12.02.2025 | 23,48 | 24,13 | 22,95 | 23,25 | -1,06% | 10,00 |
| 11.02.2025 | 23,83 | 23,98 | 23,40 | 23,50 | -1,47% | 223,00 |
| 10.02.2025 | 24,10 | 24,43 | 23,45 | 23,85 | 0,74% | - |
| 07.02.2025 | 24,08 | 24,35 | 23,65 | 23,68 | -0,73% | - |
| 06.02.2025 | 24,60 | 24,95 | 23,70 | 23,85 | -2,65% | - |
| 05.02.2025 | 24,75 | 24,98 | 24,40 | 24,50 | -1,11% | - |
| 04.02.2025 | 24,10 | 24,95 | 23,20 | 24,78 | 2,80% | 350,00 |
| 03.02.2025 | 22,95 | 24,15 | 22,88 | 24,10 | 4,10% | 445,00 |
| 31.01.2025 | 23,43 | 23,78 | 23,03 | 23,15 | -0,86% | - |
| 30.01.2025 | 22,70 | 23,58 | 22,65 | 23,35 | 2,64% | - |
| 29.01.2025 | 21,85 | 22,90 | 21,85 | 22,75 | 4,12% | - |
| 28.01.2025 | 21,50 | 22,35 | 21,23 | 21,85 | 1,63% | - |
| 27.01.2025 | 21,63 | 22,13 | 21,15 | 21,50 | -1,71% | - |
| 24.01.2025 | 22,58 | 22,63 | 21,30 | 21,88 | -3,10% | - |
| 23.01.2025 | 22,15 | 22,68 | 21,63 | 22,58 | 2,15% | - |
| 22.01.2025 | 21,73 | 22,15 | 21,35 | 22,10 | 2,31% | - |
| 21.01.2025 | 22,73 | 23,03 | 21,43 | 21,60 | -5,26% | 18,00 |
| 20.01.2025 | 22,95 | 23,58 | 22,80 | 22,80 | -0,33% | - |
| 17.01.2025 | 23,20 | 23,58 | 22,55 | 22,88 | -1,19% | 70,00 |
| 16.01.2025 | 24,70 | 24,80 | 23,05 | 23,15 | -5,32% | 150,00 |
| 15.01.2025 | 24,18 | 24,53 | 23,85 | 24,45 | 1,24% | - |
| 14.01.2025 | 24,50 | 24,70 | 23,58 | 24,15 | -1,43% | 370,00 |
| 13.01.2025 | 23,65 | 24,80 | 23,23 | 24,50 | 4,37% | 56,00 |
| 10.01.2025 | 20,83 | 23,93 | 20,78 | 23,48 | 12,59% | 1.025,00 |
| 09.01.2025 | 21,28 | 21,48 | 20,63 | 20,85 | -2,34% | 950,00 |
| 08.01.2025 | 21,63 | 21,73 | 20,65 | 21,35 | -1,27% | - |
| 07.01.2025 | 20,01 | 21,73 | 19,73 | 21,63 | 8,02% | 1.010,00 |
| 06.01.2025 | 20,55 | 20,85 | 20,02 | 20,02 | -2,70% | - |
| 03.01.2025 | 21,13 | 21,15 | 20,40 | 20,58 | -1,79% | - |
| 02.01.2025 | 20,45 | 21,63 | 20,28 | 20,95 | 6,35% | 850,00 |
| 30.12.2024 | 20,03 | 20,43 | 19,64 | 19,70 | -2,01% | - |
| 27.12.2024 | 20,02 | 20,38 | 19,69 | 20,11 | 2,42% | 345,00 |
| 23.12.2024 | 18,14 | 19,66 | 18,10 | 19,63 | 8,04% | 367,00 |
| 20.12.2024 | 18,50 | 18,58 | 18,11 | 18,17 | -1,89% | - |
| 19.12.2024 | 18,40 | 19,07 | 18,07 | 18,52 | 0,11% | - |
| 18.12.2024 | 18,06 | 18,91 | 18,05 | 18,50 | 2,38% | - |
| 17.12.2024 | 18,42 | 18,42 | 17,85 | 18,07 | -1,63% | 50,00 |
| 16.12.2024 | 19,02 | 19,18 | 18,12 | 18,37 | -3,11% | - |
| 13.12.2024 | 18,19 | 19,01 | 18,19 | 18,96 | 4,23% | - |
| 12.12.2024 | 19,00 | 19,35 | 18,03 | 18,19 | -4,56% | 438,00 |
| 11.12.2024 | 19,87 | 19,97 | 19,04 | 19,06 | -4,22% | 25,00 |
| 10.12.2024 | 19,94 | 20,35 | 19,88 | 19,90 | -0,77% | 592,00 |
| 09.12.2024 | 20,25 | 20,58 | 20,01 | 20,06 | -1,45% | 140,00 |
| 06.12.2024 | 20,68 | 20,90 | 20,18 | 20,35 | 0,12% | - |
| 05.12.2024 | 21,10 | 21,18 | 20,25 | 20,33 | -4,13% | - |
| 04.12.2024 | 21,75 | 22,05 | 20,88 | 21,20 | -2,86% | 15,00 |
| 03.12.2024 | 20,48 | 22,05 | 20,18 | 21,83 | 7,12% | - |
| 02.12.2024 | 20,93 | 21,05 | 20,30 | 20,38 | -3,21% | 20,00 |
| 29.11.2024 | 20,83 | 21,23 | 20,48 | 21,05 | 0,96% | - |
| 28.11.2024 | 20,95 | 21,20 | 20,78 | 20,85 | -0,12% | - |