69,200€
1,91%
Echtzeit-Aktienkurs MOTOR OIL (HELL.) EO 0,75
Bid:
Ask:
Aktienkurse zur MOTOR OIL (HELL.) EO 0,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 68,95 | 68,95 | 68,95 | 68,95 | 1,55% | - |
| 19.10.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -0,73% | - |
| 16.10.2026 | 68,80 | 69,75 | 67,98 | 68,40 | -0,94% | - |
| 15.10.2026 | 68,75 | 69,48 | 68,30 | 69,05 | -0,36% | - |
| 14.10.2026 | 67,63 | 69,95 | 67,53 | 69,30 | 3,24% | - |
| 13.10.2026 | 65,25 | 68,08 | 65,25 | 67,13 | 1,24% | - |
| 12.10.2026 | 65,30 | 67,20 | 64,83 | 66,30 | 1,80% | - |
| 09.10.2026 | 67,65 | 67,73 | 61,75 | 65,13 | -3,41% | - |
| 08.10.2026 | 65,48 | 67,85 | 65,18 | 67,43 | 1,66% | - |
| 07.10.2026 | 65,38 | 67,75 | 65,28 | 66,33 | 0,80% | - |
| 06.10.2026 | 67,85 | 68,08 | 65,03 | 65,80 | -2,81% | - |
| 05.10.2026 | 66,13 | 68,35 | 65,65 | 67,70 | 1,39% | - |
| 02.10.2026 | 67,30 | 68,70 | 65,63 | 66,78 | -0,45% | - |
| 01.10.2026 | 67,85 | 68,63 | 66,95 | 67,08 | -1,83% | - |
| 30.09.2026 | 67,20 | 68,33 | 65,95 | 68,33 | 0,63% | - |
| 29.09.2026 | 66,85 | 68,25 | 66,65 | 67,90 | 1,34% | - |
| 28.09.2026 | 65,75 | 68,15 | 65,55 | 67,00 | 1,36% | - |
| 25.09.2026 | 66,23 | 66,48 | 65,35 | 66,10 | 0,49% | - |
| 24.09.2026 | 66,00 | 67,23 | 65,28 | 65,78 | 0,27% | - |
| 23.09.2026 | 64,35 | 65,65 | 62,58 | 65,60 | 2,06% | - |
| 22.09.2026 | 67,68 | 67,68 | 63,55 | 64,28 | -5,41% | - |
| 21.09.2026 | 69,15 | 69,45 | 64,93 | 67,95 | -1,38% | - |
| 18.09.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 1,55% | - |
| 17.09.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 1,65% | - |
| 16.09.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 3,49% | - |
| 15.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,71% | - |
| 14.09.2026 | 65,55 | 66,30 | 65,55 | 66,30 | -0,11% | 60,00 |
| 11.09.2026 | 65,28 | 66,98 | 64,90 | 66,38 | 2,31% | - |
| 10.09.2026 | 67,03 | 67,30 | 63,53 | 64,88 | -3,14% | - |
| 09.09.2026 | 64,78 | 67,40 | 64,55 | 66,98 | 3,40% | - |
| 08.09.2026 | 64,00 | 64,98 | 63,60 | 64,78 | 2,65% | - |
| 07.09.2026 | 62,80 | 65,38 | 62,65 | 63,10 | 2,02% | - |
| 04.09.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 3,00% | - |
| 03.09.2026 | 60,05 | 60,05 | 60,05 | 60,05 | -1,72% | - |
| 02.09.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 3,12% | - |
| 01.09.2026 | 59,25 | 59,25 | 59,25 | 59,25 | -0,17% | - |
| 31.08.2026 | 59,20 | 60,15 | 59,20 | 59,35 | -1,33% | 700,00 |
| 28.08.2026 | 60,15 | 60,15 | 60,15 | 60,15 | 3,89% | - |
| 27.08.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -2,03% | - |
| 26.08.2026 | 60,25 | 60,25 | 59,10 | 59,10 | 1,29% | 140,00 |
| 25.08.2026 | 59,30 | 59,30 | 58,35 | 58,35 | -1,27% | 100,00 |
| 24.08.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,17% | - |
| 21.08.2026 | 57,85 | 59,00 | 57,85 | 59,00 | 1,03% | 32,00 |
| 20.08.2026 | 57,70 | 58,40 | 57,70 | 58,40 | 4,19% | 200,00 |
| 19.08.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 1,17% | - |
| 18.08.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,27% | - |
| 17.08.2026 | 54,85 | 55,55 | 54,85 | 55,55 | 7,34% | 60,00 |
| 14.08.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 1,97% | - |
| 13.08.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -3,06% | - |
| 12.08.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,29% | - |
| 11.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 10.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,10% | - |
| 07.08.2026 | 52,15 | 52,15 | 52,15 | 52,15 | 0,68% | - |
| 06.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 05.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 1,36% | - |
| 04.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 03.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,57% | - |
| 31.07.2026 | 50,10 | 51,85 | 50,10 | 51,85 | 3,49% | 578,00 |
| 30.07.2026 | 49,94 | 50,10 | 49,94 | 50,10 | 4,90% | 300,00 |
| 29.07.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -2,81% | - |
| 28.07.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -1,21% | - |
| 27.07.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 1,34% | - |
| 24.07.2026 | 49,08 | 49,08 | 49,08 | 49,08 | 2,29% | - |
| 23.07.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 0,42% | - |
| 22.07.2026 | 47,78 | 47,78 | 47,78 | 47,78 | 0,97% | - |
| 21.07.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 2,20% | - |
| 20.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -2,73% | - |
| 17.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,12% | - |
| 16.07.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 2,16% | - |
| 15.07.2026 | 46,72 | 47,42 | 46,72 | 47,12 | 0,55% | 274,00 |
| 14.07.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 1,21% | - |
| 13.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 5,37% | - |
| 10.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 4,12% | - |
| 09.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,62% | - |
| 08.07.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -1,69% | - |
| 07.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 4,61% | - |
| 06.07.2026 | 40,78 | 40,78 | 40,78 | 40,78 | 0,79% | - |
| 03.07.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 2,79% | - |
| 02.07.2026 | 39,36 | 39,36 | 39,36 | 39,36 | 4,13% | - |
| 01.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 30.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,36% | - |
| 29.06.2026 | 37,56 | 38,28 | 37,56 | 38,28 | -1,03% | 120,00 |
| 26.06.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 1,52% | - |
| 25.06.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,31% | - |
| 24.06.2026 | 38,22 | 38,22 | 38,22 | 38,22 | 0,68% | - |
| 23.06.2026 | 37,96 | 37,96 | 37,96 | 37,96 | 1,28% | - |
| 22.06.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 0,59% | - |
| 19.06.2026 | 37,26 | 37,26 | 37,26 | 37,26 | -1,90% | - |
| 18.06.2026 | 37,32 | 37,98 | 37,32 | 37,98 | 0,11% | 1.000,00 |
| 17.06.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 0,37% | - |
| 16.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,33% | - |
| 15.06.2026 | 39,62 | 39,62 | 38,70 | 38,70 | -1,12% | 150,00 |
| 12.06.2026 | 40,04 | 40,04 | 39,14 | 39,14 | -0,15% | 134,00 |
| 11.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,56% | - |
| 10.06.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,51% | - |
| 09.06.2026 | 39,18 | 39,18 | 39,18 | 39,18 | -1,95% | - |
| 08.06.2026 | 39,02 | 39,96 | 39,02 | 39,96 | 1,73% | 201,00 |
| 05.06.2026 | 39,28 | 39,28 | 39,28 | 39,28 | 0,77% | - |
| 04.06.2026 | 38,98 | 38,98 | 38,98 | 38,98 | 0,46% | - |
| 03.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 6,53% | - |