68,450€
-0,44%
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 | 69,30 | 69,90 | 67,00 | 68,45 | -0,44% | 1.134,00 |
| 24.09.2026 | 68,35 | 70,70 | 67,10 | 68,75 | 0,29% | 2.093,00 |
| 23.09.2026 | 67,50 | 69,40 | 66,25 | 68,55 | 1,63% | 755,00 |
| 22.09.2026 | 71,90 | 72,65 | 66,10 | 67,45 | -5,99% | 1.951,00 |
| 21.09.2026 | 74,25 | 74,80 | 71,00 | 71,75 | -3,17% | 2.651,00 |
| 18.09.2026 | 75,95 | 75,95 | 73,15 | 74,10 | -1,40% | 1.628,00 |
| 17.09.2026 | 74,45 | 76,05 | 73,55 | 75,15 | 0,87% | 1.583,00 |
| 16.09.2026 | 72,45 | 75,70 | 70,90 | 74,50 | 3,26% | 647,00 |
| 15.09.2026 | 68,70 | 72,15 | 67,95 | 72,15 | 4,79% | 1.231,00 |
| 14.09.2026 | 68,00 | 69,55 | 64,50 | 68,85 | 4,87% | 2.848,00 |
| 11.09.2026 | 63,75 | 65,70 | 62,25 | 65,65 | 4,46% | 1.333,00 |
| 10.09.2026 | 61,80 | 63,10 | 60,95 | 62,85 | 1,78% | 1.970,00 |
| 09.09.2026 | 60,65 | 62,05 | 60,50 | 61,75 | 2,24% | 5.345,00 |
| 08.09.2026 | 60,95 | 62,80 | 60,05 | 60,40 | -0,98% | 599,00 |
| 07.09.2026 | 62,20 | 62,20 | 60,05 | 61,00 | -0,81% | 1.862,00 |
| 04.09.2026 | 59,95 | 61,75 | 59,50 | 61,50 | 2,76% | 313,00 |
| 03.09.2026 | 59,50 | 60,95 | 58,80 | 59,85 | 1,10% | 2.193,00 |
| 02.09.2026 | 58,75 | 59,65 | 58,05 | 59,20 | 0,94% | 1.317,00 |
| 01.09.2026 | 58,45 | 58,95 | 56,55 | 58,65 | 2,09% | 3.490,00 |
| 31.08.2026 | 58,10 | 58,15 | 56,20 | 57,45 | -0,61% | 1.726,00 |
| 28.08.2026 | 57,15 | 58,10 | 55,95 | 57,80 | 2,03% | 2.275,00 |
| 27.08.2026 | 53,65 | 57,20 | 53,35 | 56,65 | 6,19% | 2.208,00 |
| 26.08.2026 | 55,80 | 56,30 | 52,75 | 53,35 | -4,05% | 1.649,00 |
| 25.08.2026 | 56,50 | 56,55 | 54,80 | 55,60 | -0,63% | 767,00 |
| 24.08.2026 | 55,35 | 56,25 | 54,50 | 55,95 | 1,27% | 4.889,00 |
| 21.08.2026 | 54,95 | 56,70 | 53,90 | 55,25 | 0,64% | 638,00 |
| 20.08.2026 | 54,05 | 55,50 | 54,00 | 54,90 | -0,45% | 300,00 |
| 19.08.2026 | 53,45 | 55,45 | 53,35 | 55,15 | 12,84% | 222,00 |
| 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 |