36,140€
-4,14%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -2,71% | - |
| 07.05.2026 | 37,00 | 37,70 | 37,00 | 37,70 | -1,93% | 150,00 |
| 06.05.2026 | 38,44 | 38,44 | 38,44 | 38,44 | 0,84% | - |
| 05.05.2026 | 38,12 | 38,12 | 38,12 | 38,12 | 1,87% | - |
| 04.05.2026 | 37,42 | 37,42 | 37,42 | 37,42 | 3,83% | - |
| 30.04.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 3,68% | - |
| 29.04.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,75% | - |
| 28.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,52% | - |
| 27.04.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -1,44% | - |
| 24.04.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -0,68% | - |
| 23.04.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 0,00% | - |
| 22.04.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 1,80% | - |
| 21.04.2026 | 34,44 | 34,44 | 34,44 | 34,44 | 0,00% | - |
| 20.04.2026 | 35,98 | 36,70 | 34,44 | 34,44 | -7,52% | 192,00 |
| 17.04.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,16% | - |
| 16.04.2026 | 36,94 | 37,30 | 36,94 | 37,30 | 0,97% | 818,00 |
| 15.04.2026 | 37,42 | 38,58 | 36,94 | 36,94 | -2,48% | 155,00 |
| 14.04.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -1,15% | - |
| 13.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
| 10.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
| 09.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,63% | - |
| 08.04.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -2,31% | - |
| 07.04.2026 | 38,32 | 38,98 | 38,32 | 38,98 | 3,84% | 266,00 |
| 02.04.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,05% | - |
| 01.04.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 1,63% | - |
| 31.03.2026 | 36,92 | 36,92 | 36,92 | 36,92 | 0,71% | - |
| 30.03.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,05% | - |
| 27.03.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -1,93% | - |
| 26.03.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 0,59% | - |
| 25.03.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 0,00% | - |
| 24.03.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -0,21% | - |
| 23.03.2026 | 38,04 | 38,04 | 37,22 | 37,22 | -4,32% | 90,00 |
| 20.03.2026 | 39,38 | 39,50 | 38,86 | 38,90 | -0,82% | - |
| 19.03.2026 | 38,85 | 39,45 | 38,59 | 39,22 | 0,00% | - |
| 18.03.2026 | 39,42 | 39,74 | 38,63 | 39,22 | 0,05% | - |
| 17.03.2026 | 38,00 | 39,20 | 37,66 | 39,20 | 3,54% | - |
| 16.03.2026 | 37,60 | 38,02 | 37,39 | 37,86 | 1,07% | - |
| 13.03.2026 | 37,50 | 37,59 | 37,10 | 37,46 | 0,00% | - |
| 12.03.2026 | 37,54 | 37,79 | 36,83 | 37,46 | 0,24% | - |
| 11.03.2026 | 37,30 | 37,81 | 36,94 | 37,37 | 0,57% | - |
| 10.03.2026 | 37,80 | 38,38 | 36,57 | 37,16 | -1,69% | - |
| 09.03.2026 | 35,78 | 37,86 | 35,78 | 37,80 | 8,37% | - |
| 06.03.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 2,95% | - |
| 05.03.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -3,20% | - |
| 04.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,42% | - |
| 03.03.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -0,22% | - |
| 02.03.2026 | 36,90 | 36,90 | 36,70 | 36,70 | 1,33% | 120,00 |
| 27.02.2026 | 36,04 | 36,22 | 36,04 | 36,22 | 1,46% | 120,00 |
| 26.02.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,50% | - |
| 25.02.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 4,00% | - |
| 24.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -2,76% | - |
| 23.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 0,00% | - |
| 20.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -1,44% | - |
| 19.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 4,96% | - |
| 18.02.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -1,10% | - |
| 17.02.2026 | 34,68 | 34,68 | 34,68 | 34,68 | -0,91% | - |
| 16.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,56% | - |
| 13.02.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 1,24% | - |
| 12.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,56% | - |
| 11.02.2026 | 35,68 | 35,68 | 35,68 | 35,68 | 0,06% | - |
| 10.02.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,34% | - |
| 09.02.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 0,96% | - |
| 06.02.2026 | 35,30 | 35,84 | 35,30 | 35,44 | 0,06% | 643,00 |
| 05.02.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 2,37% | - |
| 04.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 3,22% | - |
| 03.02.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 0,18% | - |
| 02.02.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,65% | - |
| 30.01.2026 | 34,02 | 34,02 | 33,50 | 33,68 | -0,30% | - |
| 29.01.2026 | 33,86 | 34,36 | 33,36 | 33,78 | 0,63% | - |
| 28.01.2026 | 33,47 | 33,63 | 32,97 | 33,57 | 1,21% | - |
| 27.01.2026 | 32,98 | 33,31 | 32,79 | 33,17 | 1,41% | - |
| 26.01.2026 | 32,93 | 32,93 | 32,35 | 32,71 | -0,27% | - |
| 23.01.2026 | 32,37 | 32,92 | 32,37 | 32,80 | 1,23% | - |
| 22.01.2026 | 31,19 | 32,54 | 31,04 | 32,40 | 4,21% | - |
| 21.01.2026 | 29,91 | 31,18 | 29,65 | 31,09 | 4,50% | - |
| 20.01.2026 | 29,47 | 30,02 | 29,25 | 29,75 | 0,88% | - |
| 19.01.2026 | 29,62 | 29,89 | 29,25 | 29,49 | -0,84% | - |
| 16.01.2026 | 29,91 | 29,99 | 29,67 | 29,74 | -0,10% | - |
| 15.01.2026 | 29,68 | 29,82 | 29,41 | 29,77 | 1,33% | - |
| 14.01.2026 | 29,03 | 29,67 | 28,89 | 29,38 | 2,48% | - |
| 13.01.2026 | 29,61 | 30,10 | 28,53 | 28,67 | -2,95% | - |
| 12.01.2026 | 29,19 | 29,87 | 29,09 | 29,54 | 1,44% | - |
| 09.01.2026 | 29,19 | 29,57 | 28,90 | 29,12 | 0,14% | - |
| 08.01.2026 | 30,17 | 30,37 | 28,91 | 29,08 | -3,58% | - |
| 07.01.2026 | 31,24 | 31,32 | 29,92 | 30,16 | -3,36% | - |
| 06.01.2026 | 31,39 | 31,39 | 31,21 | 31,21 | 0,61% | - |
| 05.01.2026 | 31,50 | 31,54 | 31,00 | 31,02 | -1,27% | - |
| 02.01.2026 | 31,38 | 31,47 | 31,32 | 31,42 | 2,85% | - |
| 30.12.2025 | 30,81 | 31,08 | 30,55 | 30,55 | -0,84% | - |
| 29.12.2025 | 31,23 | 31,34 | 30,77 | 30,81 | -1,69% | - |
| 23.12.2025 | 31,27 | 31,42 | 31,17 | 31,34 | -0,41% | - |
| 22.12.2025 | 30,75 | 31,59 | 30,75 | 31,47 | 2,01% | - |
| 19.12.2025 | 30,57 | 30,95 | 30,29 | 30,85 | 0,36% | - |
| 18.12.2025 | 30,31 | 30,87 | 30,24 | 30,74 | 1,09% | - |
| 17.12.2025 | 30,02 | 30,44 | 29,97 | 30,41 | 0,30% | - |
| 16.12.2025 | 30,52 | 30,54 | 29,41 | 30,32 | -0,52% | - |
| 15.12.2025 | 30,90 | 30,92 | 30,14 | 30,48 | -1,45% | - |
| 12.12.2025 | 30,89 | 31,30 | 30,87 | 30,93 | 0,19% | - |
| 11.12.2025 | 30,40 | 30,98 | 30,38 | 30,87 | 1,65% | - |
| 10.12.2025 | 30,40 | 30,57 | 30,28 | 30,37 | 0,03% | - |