19,615€
2,06%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,50 | 19,79 | 19,50 | 19,62 | 2,06% | - |
| 04.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,67% | - |
| 01.11.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,73% | - |
| 31.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -3,42% | - |
| 30.10.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 1,17% | - |
| 29.10.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -1,90% | - |
| 28.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,00% | - |
| 25.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -0,69% | - |
| 24.10.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,88% | - |
| 23.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -3,05% | - |
| 22.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 600,00 |
| 21.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,06% | - |
| 18.10.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,07% | - |
| 17.10.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,48% | - |
| 16.10.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
| 15.10.2024 | 20,28 | 20,28 | 20,26 | 20,26 | -1,07% | 100,00 |
| 14.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,39% | - |
| 11.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,29% | - |
| 10.10.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -1,92% | - |
| 09.10.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,19% | - |
| 08.10.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,80% | - |
| 07.10.2024 | 20,94 | 21,42 | 20,94 | 21,42 | 4,18% | 160,00 |
| 04.10.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,19% | - |
| 03.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 02.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | 250,00 |
| 01.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 704,00 |
| 30.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,38% | 46,00 |
| 27.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 1,53% | - |
| 26.09.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,75% | - |
| 25.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,10% | - |
| 24.09.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,67% | - |
| 23.09.2024 | 20,56 | 20,76 | 20,56 | 20,76 | -1,70% | 46,00 |
| 20.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,57% | - |
| 19.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 18.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,09% | - |
| 17.09.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -0,09% | - |
| 16.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,14% | - |
| 13.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,75% | - |
| 12.09.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,37% | - |
| 11.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,11% | - |
| 10.09.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -1,73% | - |
| 09.09.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 0,46% | - |
| 06.09.2024 | 21,86 | 21,86 | 21,86 | 21,86 | 1,30% | - |
| 05.09.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -0,92% | - |
| 04.09.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 2,06% | - |
| 03.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,19% | - |
| 02.09.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 1,33% | - |
| 30.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,94% | - |
| 29.08.2024 | 21,32 | 21,74 | 21,32 | 21,74 | 1,21% | 160,00 |
| 28.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -1,47% | - |
| 27.08.2024 | 21,34 | 21,80 | 21,34 | 21,80 | 4,61% | 300,00 |
| 26.08.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -2,53% | - |
| 23.08.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -1,11% | - |
| 22.08.2024 | 20,84 | 21,62 | 20,84 | 21,62 | 2,46% | 449,00 |
| 21.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,38% | - |
| 20.08.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -2,40% | - |
| 19.08.2024 | 20,88 | 21,70 | 20,88 | 21,70 | 3,43% | 200,00 |
| 16.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,25% | - |
| 15.08.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,00% | - |
| 14.08.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -2,91% | - |
| 13.08.2024 | 21,50 | 21,50 | 21,34 | 21,34 | 0,38% | 25,00 |
| 12.08.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -2,83% | - |
| 09.08.2024 | 21,64 | 21,88 | 21,64 | 21,88 | -2,32% | 46,00 |
| 08.08.2024 | 22,48 | 22,48 | 22,40 | 22,40 | 4,28% | 175,00 |
| 07.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 4,27% | - |
| 06.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,65% | - |
| 05.08.2024 | 21,32 | 21,32 | 21,16 | 21,16 | -8,71% | 100,00 |
| 02.08.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,00% | - |
| 01.08.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,49% | - |
| 31.07.2024 | 22,90 | 22,90 | 22,84 | 22,84 | -1,81% | 110,00 |
| 30.07.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 1,22% | - |
| 29.07.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 0,79% | - |
| 26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 25.07.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -3,94% | - |
| 24.07.2024 | 23,36 | 23,84 | 23,36 | 23,84 | 2,58% | 124,00 |
| 23.07.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -1,53% | - |
| 22.07.2024 | 23,34 | 23,60 | 23,34 | 23,60 | 5,45% | 352,00 |
| 19.07.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,63% | - |
| 18.07.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,07% | - |
| 17.07.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,58% | - |
| 16.07.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 2,42% | - |
| 15.07.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,50% | - |
| 12.07.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,71% | - |
| 11.07.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,40% | - |
| 10.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,21% | - |
| 09.07.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,58% | - |
| 08.07.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 0,18% | - |
| 05.07.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,00% | - |
| 04.07.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -1,39% | - |
| 03.07.2024 | 22,72 | 23,00 | 22,72 | 23,00 | 0,35% | 120,00 |
| 02.07.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -1,21% | - |
| 01.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 27.06.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -5,24% | - |
| 26.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,51% | - |
| 25.06.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,64% | - |
| 24.06.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 0,91% | - |
| 21.06.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -4,28% | - |
| 20.06.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 3,70% | - |
| 19.06.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 1,16% | - |