47,250€
-3,52%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2026 | 46,43 | 48,65 | 45,93 | 48,60 | 4,35% | - |
| 06.05.2026 | 49,25 | 52,25 | 46,20 | 46,58 | -4,07% | 907,00 |
| 05.05.2026 | 47,50 | 49,18 | 47,38 | 48,55 | 1,57% | - |
| 04.05.2026 | 46,55 | 48,08 | 46,43 | 47,80 | 1,81% | 270,00 |
| 30.04.2026 | 46,43 | 48,45 | 46,10 | 46,95 | 0,11% | 851,00 |
| 29.04.2026 | 47,28 | 48,20 | 46,80 | 46,90 | -0,79% | 100,00 |
| 28.04.2026 | 46,38 | 47,53 | 46,10 | 47,28 | 0,96% | 1,00 |
| 27.04.2026 | 45,15 | 46,83 | 44,88 | 46,83 | 5,17% | 1,00 |
| 24.04.2026 | 43,65 | 44,88 | 42,90 | 44,53 | 2,06% | - |
| 23.04.2026 | 43,40 | 43,98 | 42,48 | 43,63 | 4,30% | - |
| 22.04.2026 | 43,70 | 44,10 | 41,75 | 41,83 | -5,00% | - |
| 21.04.2026 | 44,68 | 46,13 | 44,00 | 44,03 | 0,28% | - |
| 20.04.2026 | 43,75 | 44,08 | 43,10 | 43,90 | 0,52% | - |
| 17.04.2026 | 42,40 | 44,83 | 42,15 | 43,68 | 2,34% | 968,00 |
| 16.04.2026 | 43,08 | 43,30 | 41,73 | 42,68 | -1,39% | 1,00 |
| 15.04.2026 | 41,25 | 43,40 | 41,00 | 43,28 | 2,37% | - |
| 14.04.2026 | 42,30 | 42,78 | 41,53 | 42,28 | -0,06% | - |
| 13.04.2026 | 41,55 | 42,98 | 41,30 | 42,30 | 1,01% | 33,00 |
| 10.04.2026 | 43,20 | 43,38 | 41,55 | 41,88 | -3,07% | 1.000,00 |
| 09.04.2026 | 43,50 | 44,80 | 43,15 | 43,20 | -0,63% | - |
| 08.04.2026 | 44,73 | 44,88 | 41,90 | 43,48 | -1,64% | 178,00 |
| 07.04.2026 | 44,90 | 46,38 | 43,78 | 44,20 | -2,05% | 101,00 |
| 02.04.2026 | 43,83 | 45,33 | 42,73 | 45,13 | 2,09% | 80,00 |
| 01.04.2026 | 43,85 | 44,73 | 43,15 | 44,20 | 1,90% | - |
| 31.03.2026 | 44,00 | 45,38 | 42,75 | 43,38 | -0,46% | 19,00 |
| 30.03.2026 | 43,85 | 44,73 | 42,75 | 43,58 | 0,69% | - |
| 27.03.2026 | 42,88 | 43,45 | 41,78 | 43,28 | 0,46% | 669,00 |
| 26.03.2026 | 41,95 | 43,68 | 41,70 | 43,08 | 0,35% | 21,00 |
| 25.03.2026 | 43,53 | 43,90 | 42,75 | 42,93 | -1,83% | - |
| 24.03.2026 | 41,20 | 44,10 | 40,98 | 43,73 | 5,62% | 20,00 |
| 23.03.2026 | 39,28 | 41,53 | 38,25 | 41,40 | 0,91% | 193,00 |
| 20.03.2026 | 40,80 | 41,50 | 40,00 | 41,03 | -0,24% | 206,00 |
| 19.03.2026 | 41,43 | 41,78 | 39,48 | 41,13 | -0,36% | 54,00 |
| 18.03.2026 | 40,93 | 42,05 | 40,55 | 41,28 | 2,29% | - |
| 17.03.2026 | 39,60 | 40,58 | 39,10 | 40,35 | 1,77% | 50,00 |
| 16.03.2026 | 38,95 | 39,70 | 38,23 | 39,65 | 2,32% | 100,00 |
| 13.03.2026 | 38,55 | 39,18 | 37,55 | 38,75 | -4,97% | - |
| 12.03.2026 | 40,53 | 41,13 | 40,05 | 40,78 | 0,74% | 324,00 |
| 11.03.2026 | 42,70 | 43,33 | 40,03 | 40,48 | -5,32% | - |
| 10.03.2026 | 41,65 | 42,85 | 40,50 | 42,75 | 2,58% | - |
| 09.03.2026 | 40,30 | 42,20 | 40,03 | 41,68 | 0,73% | 385,00 |
| 06.03.2026 | 42,18 | 42,28 | 39,80 | 41,38 | 0,24% | 450,00 |
| 05.03.2026 | 43,78 | 43,83 | 41,05 | 41,28 | -4,23% | 520,00 |
| 04.03.2026 | 44,33 | 44,78 | 42,45 | 43,10 | -1,88% | - |
| 03.03.2026 | 45,43 | 47,08 | 42,63 | 43,93 | -3,73% | 986,00 |
| 02.03.2026 | 44,95 | 48,23 | 44,50 | 45,63 | 1,00% | 2.079,00 |
| 27.02.2026 | 44,60 | 45,60 | 43,83 | 45,18 | 0,95% | - |
| 26.02.2026 | 44,50 | 45,10 | 43,73 | 44,75 | 1,02% | - |
| 25.02.2026 | 44,70 | 44,83 | 43,33 | 44,30 | -0,51% | 860,00 |
| 24.02.2026 | 42,25 | 44,55 | 41,90 | 44,53 | 6,39% | 580,00 |
| 23.02.2026 | 41,68 | 42,03 | 40,20 | 41,85 | 0,60% | - |
| 20.02.2026 | 40,03 | 41,98 | 38,95 | 41,60 | 7,77% | 266,00 |
| 19.02.2026 | 37,98 | 39,35 | 37,45 | 38,60 | 1,71% | 114,00 |
| 18.02.2026 | 36,45 | 37,95 | 35,98 | 37,95 | 4,98% | - |
| 17.02.2026 | 36,50 | 36,55 | 35,30 | 36,15 | -1,23% | 21,00 |
| 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% | - |