55,150€
0,09%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 56,45 | 56,45 | 54,25 | 54,70 | -0,73% | - |
| 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% | - |
| 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% | - |