68,750€
-1,29%
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 | 69,25 | 69,90 | 67,10 | 68,45 | -1,72% | 51,00 |
| 24.09.2026 | 68,30 | 70,75 | 67,10 | 69,65 | 1,75% | - |
| 23.09.2026 | 67,45 | 69,45 | 66,40 | 68,45 | 0,88% | - |
| 22.09.2026 | 72,45 | 72,95 | 66,25 | 67,85 | -6,93% | 1,00 |
| 21.09.2026 | 74,45 | 75,10 | 70,95 | 72,90 | -1,62% | 31,00 |
| 18.09.2026 | 75,85 | 76,30 | 73,25 | 74,10 | -0,80% | 46,00 |
| 17.09.2026 | 74,45 | 76,05 | 73,60 | 74,70 | 1,08% | 414,00 |
| 16.09.2026 | 72,50 | 75,70 | 70,95 | 73,90 | 2,21% | 98,00 |
| 15.09.2026 | 68,90 | 72,40 | 67,85 | 72,30 | 5,01% | 4,00 |
| 14.09.2026 | 68,50 | 69,65 | 64,55 | 68,85 | 6,25% | 6,00 |
| 11.09.2026 | 63,70 | 65,15 | 62,35 | 64,80 | 3,35% | - |
| 10.09.2026 | 62,10 | 63,10 | 61,25 | 62,70 | 1,46% | - |
| 09.09.2026 | 60,55 | 62,00 | 60,45 | 61,80 | 1,56% | 30,00 |
| 08.09.2026 | 60,80 | 62,80 | 60,50 | 60,85 | 0,00% | 1,00 |
| 07.09.2026 | 62,05 | 62,10 | 60,20 | 60,85 | -0,90% | - |
| 04.09.2026 | 59,90 | 61,75 | 59,65 | 61,40 | 2,93% | 90,00 |
| 03.09.2026 | 59,75 | 60,95 | 59,15 | 59,65 | 0,51% | 420,00 |
| 02.09.2026 | 58,75 | 59,55 | 58,05 | 59,35 | 1,37% | 369,00 |
| 01.09.2026 | 58,20 | 58,90 | 56,50 | 58,55 | 2,54% | - |
| 31.08.2026 | 58,10 | 58,15 | 56,25 | 57,10 | -1,21% | 370,00 |
| 28.08.2026 | 57,20 | 58,15 | 56,00 | 57,80 | 1,58% | 3,00 |
| 27.08.2026 | 53,45 | 57,20 | 53,35 | 56,90 | 7,36% | 100,00 |
| 26.08.2026 | 55,75 | 56,00 | 52,90 | 53,00 | -4,16% | 9,00 |
| 25.08.2026 | 56,45 | 56,70 | 54,80 | 55,30 | -0,36% | - |
| 24.08.2026 | 55,30 | 56,10 | 54,45 | 55,50 | 0,36% | 80,00 |
| 21.08.2026 | 54,90 | 56,50 | 53,95 | 55,30 | 0,00% | 1,00 |
| 20.08.2026 | 54,95 | 55,65 | 53,90 | 55,30 | -0,09% | 145,00 |
| 19.08.2026 | 53,45 | 55,50 | 53,35 | 55,35 | 3,46% | 737,00 |
| 18.08.2026 | 53,85 | 54,10 | 52,65 | 53,50 | -1,56% | 2,00 |
| 17.08.2026 | 52,15 | 54,60 | 52,10 | 54,35 | 4,52% | 1.104,00 |
| 14.08.2026 | 52,00 | 52,30 | 50,95 | 52,00 | -3,88% | 2.014,00 |
| 12.08.2026 | 52,20 | 54,70 | 51,80 | 54,10 | 2,27% | 2,00 |
| 11.08.2026 | 52,00 | 53,75 | 51,80 | 52,90 | -0,19% | 311,00 |
| 10.08.2026 | 54,00 | 54,40 | 52,60 | 53,00 | -1,67% | 27,00 |
| 07.08.2026 | 56,45 | 56,45 | 52,80 | 53,90 | -2,18% | - |
| 06.08.2026 | 52,40 | 56,40 | 52,35 | 55,10 | 5,15% | 160,00 |
| 05.08.2026 | 53,35 | 54,80 | 52,30 | 52,40 | 1,45% | 581,00 |
| 04.08.2026 | 53,60 | 53,75 | 51,45 | 51,65 | -2,73% | - |
| 03.08.2026 | 52,70 | 53,30 | 51,35 | 53,10 | 1,53% | 1.002,00 |
| 31.07.2026 | 52,15 | 52,90 | 51,55 | 52,30 | 3,26% | - |
| 30.07.2026 | 51,05 | 52,05 | 50,45 | 50,65 | -0,88% | - |
| 29.07.2026 | 51,00 | 52,35 | 50,80 | 51,10 | -0,78% | 3.312,00 |
| 28.07.2026 | 50,40 | 51,70 | 49,63 | 51,50 | 3,00% | - |
| 27.07.2026 | 51,20 | 51,45 | 48,98 | 50,00 | -1,96% | - |
| 24.07.2026 | 50,40 | 51,90 | 49,95 | 51,00 | 1,95% | 39,00 |
| 23.07.2026 | 49,25 | 50,35 | 49,25 | 50,03 | 1,27% | - |
| 22.07.2026 | 50,33 | 50,45 | 49,28 | 49,40 | -0,40% | 450,00 |
| 21.07.2026 | 47,83 | 49,90 | 47,63 | 49,60 | 3,33% | - |
| 20.07.2026 | 47,15 | 48,45 | 46,95 | 48,00 | 1,59% | - |
| 17.07.2026 | 49,23 | 49,93 | 46,90 | 47,25 | -3,72% | 26,00 |
| 16.07.2026 | 49,45 | 50,20 | 48,48 | 49,08 | -0,56% | - |
| 15.07.2026 | 49,73 | 49,83 | 48,30 | 49,35 | -0,95% | 400,00 |
| 14.07.2026 | 47,98 | 50,10 | 47,75 | 49,83 | 4,24% | - |
| 13.07.2026 | 47,48 | 48,93 | 47,38 | 47,80 | 0,84% | - |
| 10.07.2026 | 45,65 | 47,63 | 45,53 | 47,40 | 4,06% | - |
| 09.07.2026 | 48,55 | 48,55 | 44,73 | 45,55 | -5,35% | 486,00 |
| 08.07.2026 | 46,98 | 48,28 | 46,60 | 48,13 | 3,16% | 100,00 |
| 07.07.2026 | 46,68 | 47,38 | 45,98 | 46,65 | -1,22% | 470,00 |
| 06.07.2026 | 47,90 | 48,50 | 46,38 | 47,23 | -1,31% | - |
| 03.07.2026 | 46,88 | 47,85 | 46,73 | 47,85 | 2,90% | - |
| 02.07.2026 | 43,88 | 47,20 | 43,70 | 46,50 | 6,10% | 2.321,00 |
| 01.07.2026 | 43,93 | 44,03 | 43,23 | 43,83 | 0,00% | - |
| 30.06.2026 | 43,73 | 44,68 | 42,90 | 43,83 | -0,57% | 150,00 |
| 29.06.2026 | 44,10 | 44,78 | 43,63 | 44,08 | 0,57% | 470,00 |
| 26.06.2026 | 45,25 | 45,60 | 43,60 | 43,83 | -4,62% | 7,00 |
| 25.06.2026 | 47,88 | 48,03 | 45,90 | 45,95 | -4,52% | 62,00 |
| 24.06.2026 | 49,58 | 50,25 | 47,43 | 48,13 | -2,58% | 115,00 |
| 23.06.2026 | 48,05 | 49,55 | 46,83 | 49,40 | 3,29% | 50,00 |
| 22.06.2026 | 45,05 | 47,90 | 45,00 | 47,83 | 5,52% | - |
| 19.06.2026 | 45,63 | 45,78 | 44,65 | 45,33 | 3,07% | - |
| 18.06.2026 | 44,55 | 44,78 | 42,58 | 43,98 | -1,01% | - |
| 17.06.2026 | 44,93 | 45,48 | 43,88 | 44,43 | -2,09% | - |
| 16.06.2026 | 44,98 | 46,28 | 44,58 | 45,38 | -0,71% | - |
| 15.06.2026 | 46,15 | 46,38 | 45,00 | 45,70 | 1,11% | - |
| 12.06.2026 | 42,90 | 45,38 | 41,98 | 45,20 | 4,39% | - |
| 11.06.2026 | 42,83 | 43,63 | 42,53 | 43,30 | 2,00% | - |
| 10.06.2026 | 42,40 | 42,73 | 41,63 | 42,45 | 0,06% | - |
| 09.06.2026 | 41,53 | 42,65 | 40,88 | 42,43 | 1,92% | - |
| 08.06.2026 | 41,85 | 42,18 | 41,00 | 41,63 | 1,77% | 179,00 |
| 05.06.2026 | 40,78 | 41,13 | 40,70 | 40,90 | 0,00% | - |
| 04.06.2026 | 42,03 | 42,25 | 40,53 | 40,90 | -1,62% | - |
| 03.06.2026 | 41,43 | 42,33 | 40,93 | 41,58 | 0,30% | - |
| 02.06.2026 | 41,95 | 42,03 | 40,85 | 41,45 | -0,84% | - |
| 01.06.2026 | 40,98 | 41,98 | 40,15 | 41,80 | 3,08% | 65,00 |
| 29.05.2026 | 41,50 | 42,45 | 40,20 | 40,55 | -2,05% | 90,00 |
| 28.05.2026 | 45,70 | 45,98 | 41,23 | 41,40 | -5,53% | 243,00 |
| 27.05.2026 | 44,25 | 44,33 | 43,83 | 43,83 | -3,89% | 211,00 |
| 26.05.2026 | 47,68 | 47,95 | 44,93 | 45,60 | -4,90% | 251,00 |
| 25.05.2026 | 47,13 | 47,95 | 47,08 | 47,95 | 2,73% | - |
| 22.05.2026 | 48,50 | 48,88 | 46,05 | 46,68 | -4,70% | - |
| 21.05.2026 | 48,55 | 49,73 | 48,08 | 48,98 | 1,50% | - |
| 20.05.2026 | 47,10 | 48,58 | 46,60 | 48,25 | 1,21% | 522,00 |
| 19.05.2026 | 47,63 | 48,83 | 47,28 | 47,68 | -0,37% | - |
| 18.05.2026 | 47,05 | 48,90 | 46,60 | 47,85 | 2,19% | 390,00 |
| 15.05.2026 | 46,00 | 47,68 | 45,63 | 46,83 | -3,05% | 501,00 |
| 14.05.2026 | 47,45 | 48,53 | 46,75 | 48,30 | 3,15% | - |
| 13.05.2026 | 48,53 | 49,93 | 46,70 | 46,83 | -2,14% | 525,00 |
| 12.05.2026 | 47,38 | 48,95 | 47,13 | 47,85 | -1,69% | 1,00 |
| 11.05.2026 | 47,90 | 49,35 | 47,53 | 48,68 | 1,25% | - |
| 08.05.2026 | 48,43 | 49,10 | 48,05 | 48,08 | -1,08% | - |