50,975€
1,75%
Echtzeit-Aktienkurs Motor Oil Hellas Corinth Refineries S.A.
Bid:
Ask:
Aktienkurse zur Motor Oil Hellas Corinth Refineries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -0,11% | - |
| 01.06.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,00% | - |
| 29.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,83% | - |
| 28.05.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 2,49% | - |
| 27.05.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -1,07% | - |
| 26.05.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,22% | 200,00 |
| 25.05.2026 | 34,10 | 35,74 | 34,10 | 35,74 | 1,94% | 10,00 |
| 22.05.2026 | 34,76 | 35,06 | 34,76 | 35,06 | -1,18% | 25,00 |
| 21.05.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 4,11% | - |
| 20.05.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,81% | - |
| 19.05.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -1,38% | - |
| 18.05.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -0,06% | - |
| 15.05.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -1,08% | - |
| 14.05.2026 | 35,24 | 35,24 | 35,24 | 35,24 | -3,56% | - |
| 13.05.2026 | 36,44 | 36,54 | 36,44 | 36,54 | 2,47% | 24,00 |
| 11.05.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -2,78% | - |
| 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 | -6,81% | 90,00 |
| 20.03.2026 | 38,74 | 39,94 | 38,74 | 39,94 | 1,89% | 10,00 |
| 19.03.2026 | 38,26 | 39,20 | 38,26 | 39,20 | 0,51% | 1.483,00 |
| 18.03.2026 | 38,82 | 39,10 | 38,82 | 39,00 | 4,33% | 2.415,00 |
| 17.03.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 0,81% | - |
| 16.03.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,38% | - |
| 13.03.2026 | 36,94 | 36,94 | 36,94 | 36,94 | -0,11% | - |
| 12.03.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 0,65% | - |
| 11.03.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -1,34% | - |
| 10.03.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 5,68% | - |
| 09.03.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 1,03% | - |