45,400€
-5,66%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 48,55 | 48,55 | 46,43 | 46,43 | -3,53% | 26,00 |
| 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% | - |
| 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 |