47,250€
-2,48%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,48 | 49,35 | 47,38 | 48,88 | 2,95% | 1.772,00 |
| 04.05.2026 | 46,58 | 48,08 | 46,43 | 47,48 | 0,74% | 913,00 |
| 30.04.2026 | 46,33 | 48,40 | 46,10 | 47,13 | 1,29% | 705,00 |
| 29.04.2026 | 47,03 | 48,15 | 46,10 | 46,53 | -0,69% | 434,00 |
| 28.04.2026 | 46,33 | 47,50 | 46,13 | 46,85 | 1,46% | 1.002,00 |
| 27.04.2026 | 45,10 | 46,83 | 44,83 | 46,18 | 1,82% | 1.530,00 |
| 24.04.2026 | 43,48 | 45,35 | 42,90 | 45,35 | 4,43% | 953,00 |
| 23.04.2026 | 43,45 | 43,98 | 42,45 | 43,43 | 0,35% | 2.655,00 |
| 22.04.2026 | 43,85 | 44,13 | 41,50 | 43,28 | -0,57% | 2.528,00 |
| 21.04.2026 | 44,80 | 46,13 | 43,33 | 43,53 | -2,63% | 570,00 |
| 20.04.2026 | 43,65 | 44,73 | 42,28 | 44,70 | 1,48% | 35,00 |
| 17.04.2026 | 42,30 | 45,33 | 42,18 | 44,05 | 4,45% | 2.230,00 |
| 16.04.2026 | 43,18 | 43,30 | 41,70 | 42,18 | -2,20% | 1.036,00 |
| 15.04.2026 | 41,03 | 43,65 | 41,03 | 43,13 | 4,48% | 572,00 |
| 14.04.2026 | 42,20 | 42,78 | 41,23 | 41,28 | -2,48% | 1.649,00 |
| 13.04.2026 | 41,70 | 42,98 | 41,30 | 42,33 | 1,14% | 1.727,00 |
| 10.04.2026 | 43,18 | 43,33 | 41,20 | 41,85 | -2,96% | 1.744,00 |
| 09.04.2026 | 43,40 | 44,85 | 43,03 | 43,13 | -1,32% | 395,00 |
| 08.04.2026 | 44,70 | 44,88 | 41,70 | 43,70 | 0,92% | 790,00 |
| 07.04.2026 | 44,55 | 46,38 | 43,08 | 43,30 | -3,99% | 642,00 |
| 02.04.2026 | 43,55 | 45,38 | 42,88 | 45,10 | 4,10% | 1.735,00 |
| 01.04.2026 | 43,90 | 44,75 | 43,28 | 43,33 | -0,74% | 1.184,00 |
| 31.03.2026 | 43,83 | 45,38 | 42,73 | 43,65 | 0,34% | 1.952,00 |
| 30.03.2026 | 43,88 | 44,73 | 42,75 | 43,50 | 0,12% | 4.518,00 |
| 27.03.2026 | 42,93 | 43,45 | 41,85 | 43,45 | 1,52% | 2.533,00 |
| 26.03.2026 | 41,90 | 43,68 | 41,70 | 42,80 | 1,66% | - |
| 25.03.2026 | 43,55 | 43,90 | 41,78 | 42,10 | -3,38% | 2.848,00 |
| 24.03.2026 | 41,13 | 44,13 | 40,98 | 43,58 | 5,25% | 5.200,00 |
| 23.03.2026 | 39,43 | 41,53 | 38,23 | 41,40 | 3,95% | 722,00 |
| 20.03.2026 | 40,70 | 41,50 | 39,83 | 39,83 | -2,63% | 409,00 |
| 19.03.2026 | 41,40 | 41,75 | 39,45 | 40,90 | -1,27% | 450,00 |
| 18.03.2026 | 41,08 | 42,08 | 40,55 | 41,43 | 1,72% | 554,00 |
| 17.03.2026 | 39,55 | 40,73 | 39,08 | 40,73 | 2,45% | 315,00 |
| 16.03.2026 | 38,90 | 39,75 | 38,23 | 39,75 | 3,79% | 2.866,00 |
| 13.03.2026 | 38,60 | 39,15 | 37,50 | 38,30 | -0,78% | 2.296,00 |
| 12.03.2026 | 40,58 | 41,13 | 38,48 | 38,60 | -5,80% | 1.261,00 |
| 11.03.2026 | 42,98 | 43,33 | 40,10 | 40,98 | -3,93% | 2.331,00 |
| 10.03.2026 | 41,60 | 43,30 | 40,45 | 42,65 | 2,03% | 1.100,00 |
| 09.03.2026 | 40,40 | 42,18 | 40,03 | 41,80 | 1,64% | 6.788,00 |
| 06.03.2026 | 42,18 | 42,28 | 39,95 | 41,13 | -1,79% | 353,00 |
| 05.03.2026 | 43,75 | 43,83 | 41,10 | 41,88 | -4,34% | 2.900,00 |
| 04.03.2026 | 44,23 | 44,83 | 42,60 | 43,78 | 0,00% | 958,00 |
| 03.03.2026 | 45,03 | 46,05 | 42,63 | 43,78 | -3,31% | 3.317,00 |
| 02.03.2026 | 44,93 | 48,55 | 44,48 | 45,28 | -0,55% | 6.893,00 |
| 27.02.2026 | 44,85 | 45,60 | 43,83 | 45,53 | 0,94% | 3.611,00 |
| 26.02.2026 | 44,55 | 45,35 | 43,73 | 45,10 | 1,46% | 2.254,00 |
| 25.02.2026 | 44,75 | 44,83 | 43,30 | 44,45 | -0,45% | 3.968,00 |
| 24.02.2026 | 42,38 | 44,75 | 41,90 | 44,65 | 5,49% | 673,00 |
| 23.02.2026 | 41,63 | 42,55 | 40,20 | 42,33 | 1,32% | 3.524,00 |
| 20.02.2026 | 40,00 | 42,00 | 38,95 | 41,78 | 5,29% | 1.170,00 |
| 19.02.2026 | 37,95 | 39,90 | 37,45 | 39,68 | 5,10% | 2.455,00 |
| 18.02.2026 | 36,23 | 38,15 | 35,98 | 37,75 | 3,71% | 954,00 |
| 17.02.2026 | 36,45 | 36,55 | 35,30 | 36,40 | -0,55% | 3.930,00 |
| 16.02.2026 | 36,48 | 36,75 | 35,08 | 36,60 | 1,17% | 670,00 |
| 13.02.2026 | 35,13 | 36,28 | 34,53 | 36,18 | 2,92% | - |
| 12.02.2026 | 35,93 | 36,30 | 34,55 | 35,15 | -2,16% | 2.309,00 |
| 11.02.2026 | 34,50 | 36,10 | 34,20 | 35,93 | 4,13% | 2.177,00 |
| 10.02.2026 | 33,93 | 34,53 | 33,68 | 34,50 | 1,69% | 87,00 |
| 09.02.2026 | 34,15 | 34,58 | 33,80 | 33,93 | -0,59% | 320,00 |
| 06.02.2026 | 33,10 | 34,38 | 32,78 | 34,13 | 2,94% | 396,00 |
| 05.02.2026 | 33,25 | 33,58 | 32,53 | 33,15 | 0,08% | 2.291,00 |
| 04.02.2026 | 34,75 | 34,75 | 33,08 | 33,13 | -3,92% | - |
| 03.02.2026 | 34,48 | 35,33 | 34,03 | 34,48 | -0,07% | 776,00 |
| 02.02.2026 | 33,18 | 34,93 | 32,78 | 34,50 | -0,14% | 1.095,00 |
| 30.01.2026 | 33,73 | 34,63 | 33,23 | 34,55 | 2,07% | 4.540,00 |
| 29.01.2026 | 33,73 | 34,43 | 33,23 | 33,85 | 0,45% | 730,00 |
| 28.01.2026 | 33,08 | 34,03 | 32,43 | 33,70 | 2,67% | - |
| 27.01.2026 | 32,68 | 33,15 | 32,23 | 32,83 | 0,46% | 1.631,00 |
| 26.01.2026 | 32,05 | 33,48 | 32,03 | 32,68 | 1,48% | 1.806,00 |
| 23.01.2026 | 31,88 | 32,58 | 31,55 | 32,20 | 0,63% | 470,00 |
| 22.01.2026 | 32,85 | 33,35 | 31,88 | 32,00 | -2,44% | 60,00 |
| 21.01.2026 | 32,43 | 32,88 | 31,90 | 32,80 | 1,00% | 325,00 |
| 20.01.2026 | 34,05 | 34,38 | 32,48 | 32,48 | -5,04% | 864,00 |
| 19.01.2026 | 33,70 | 34,30 | 33,20 | 34,20 | 0,15% | 432,00 |
| 16.01.2026 | 33,85 | 34,55 | 33,48 | 34,15 | 1,04% | 423,00 |
| 15.01.2026 | 34,58 | 34,90 | 33,20 | 33,80 | -1,31% | 680,00 |
| 14.01.2026 | 34,70 | 35,38 | 34,10 | 34,25 | -1,30% | 74,00 |
| 13.01.2026 | 33,28 | 34,75 | 32,50 | 34,70 | 4,05% | 3.417,00 |
| 12.01.2026 | 32,80 | 33,70 | 32,33 | 33,35 | 1,21% | 499,00 |
| 09.01.2026 | 33,03 | 33,03 | 32,18 | 32,95 | 0,46% | - |
| 08.01.2026 | 31,10 | 32,80 | 30,60 | 32,80 | 5,81% | 4.514,00 |
| 07.01.2026 | 28,60 | 31,05 | 27,98 | 31,00 | 8,58% | 553,00 |
| 06.01.2026 | 28,15 | 29,25 | 27,38 | 28,55 | 1,42% | 2.465,00 |
| 05.01.2026 | 27,40 | 28,53 | 27,30 | 28,15 | 2,55% | 77,00 |
| 02.01.2026 | 28,70 | 28,70 | 27,30 | 27,45 | -2,83% | 4.577,00 |
| 30.12.2025 | 28,55 | 28,63 | 28,15 | 28,25 | -1,05% | 5.355,00 |
| 29.12.2025 | 28,28 | 28,60 | 27,98 | 28,55 | 3,63% | 2.476,00 |
| 23.12.2025 | 28,60 | 28,60 | 27,10 | 27,55 | -3,84% | - |
| 22.12.2025 | 29,00 | 29,80 | 28,50 | 28,65 | -1,04% | 19,00 |
| 19.12.2025 | 29,23 | 29,30 | 28,63 | 28,95 | -0,77% | 1.150,00 |
| 18.12.2025 | 30,40 | 30,53 | 29,15 | 29,18 | -3,95% | 28,00 |
| 17.12.2025 | 30,05 | 30,95 | 29,85 | 30,38 | 1,42% | - |
| 16.12.2025 | 30,18 | 30,30 | 29,73 | 29,95 | -1,16% | 11,00 |
| 15.12.2025 | 30,58 | 31,08 | 30,10 | 30,30 | -0,16% | 80,00 |
| 12.12.2025 | 30,95 | 31,03 | 30,20 | 30,35 | -1,94% | - |
| 11.12.2025 | 30,45 | 31,08 | 30,30 | 30,95 | 1,31% | 1.007,00 |
| 10.12.2025 | 31,08 | 31,13 | 30,35 | 30,55 | -1,61% | 322,00 |
| 09.12.2025 | 31,60 | 31,98 | 30,50 | 31,05 | -1,27% | 871,00 |
| 08.12.2025 | 32,15 | 32,33 | 31,40 | 31,45 | -1,41% | 1.215,00 |
| 05.12.2025 | 31,13 | 32,15 | 30,70 | 31,90 | 2,57% | 1.159,00 |