26,070€
0,04%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,48 | 26,50 | 26,03 | 26,07 | 0,04% | - |
| 22.08.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,95% | - |
| 21.08.2025 | 26,50 | 26,64 | 26,31 | 26,31 | 0,88% | - |
| 20.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,23% | - |
| 19.08.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -2,33% | - |
| 18.08.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,38% | - |
| 15.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 14.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 2,00% | - |
| 13.08.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 2,28% | - |
| 12.08.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,25% | - |
| 11.08.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -1,97% | 500,00 |
| 08.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -2,98% | - |
| 07.08.2025 | 25,36 | 26,16 | 25,36 | 26,16 | 4,98% | 50,00 |
| 06.08.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 2,30% | - |
| 05.08.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,16% | - |
| 04.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,69% | - |
| 01.08.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,40% | - |
| 31.07.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,40% | - |
| 30.07.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 1,39% | - |
| 29.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,13% | - |
| 28.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -1,04% | - |
| 25.07.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,24% | - |
| 24.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,16% | - |
| 23.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -1,34% | - |
| 22.07.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -0,47% | - |
| 21.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,55% | - |
| 18.07.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,31% | - |
| 17.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,42% | - |
| 16.07.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 2,05% | - |
| 15.07.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,57% | - |
| 14.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,24% | - |
| 11.07.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -1,84% | - |
| 10.07.2025 | 24,64 | 25,00 | 24,64 | 25,00 | 0,64% | 230,00 |
| 09.07.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,81% | - |
| 08.07.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,00% | - |
| 07.07.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,98% | - |
| 04.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,08% | - |
| 03.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 2,55% | - |
| 02.07.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 0,94% | - |
| 01.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -1,10% | - |
| 30.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,26% | - |
| 27.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -1,42% | - |
| 26.06.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,45% | - |
| 25.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -3,84% | - |
| 24.06.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,49% | - |
| 23.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,17% | - |
| 20.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,98% | - |
| 19.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,65% | - |
| 18.06.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,25% | - |
| 17.06.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,16% | - |
| 16.06.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 1,16% | - |
| 13.06.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -1,46% | - |
| 12.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,16% | - |
| 11.06.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 1,07% | - |
| 10.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 2,52% | - |
| 09.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,08% | - |
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,59% | - |
| 05.06.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 1,72% | - |
| 04.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,52% | - |
| 03.06.2025 | 22,92 | 23,62 | 22,92 | 23,62 | 1,99% | 100,00 |
| 02.06.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,09% | - |
| 30.05.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 0,00% | - |
| 29.05.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -3,26% | - |
| 28.05.2025 | 23,22 | 23,92 | 23,22 | 23,92 | 3,01% | 15,00 |
| 27.05.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -2,03% | - |
| 26.05.2025 | 22,74 | 23,70 | 22,74 | 23,70 | 4,22% | 65,00 |
| 23.05.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
| 22.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,36% | - |
| 21.05.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,09% | - |
| 20.05.2025 | 22,48 | 22,52 | 22,48 | 22,50 | 0,99% | 1.123,00 |
| 19.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,09% | - |
| 16.05.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,54% | - |
| 15.05.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,27% | - |
| 14.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,54% | - |
| 13.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,02% | - |
| 12.05.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 1,87% | - |
| 09.05.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,56% | - |
| 08.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,99% | - |
| 07.05.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,31% | - |
| 06.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,19% | - |
| 05.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,96% | - |
| 30.04.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,09% | - |
| 29.04.2025 | 21,18 | 21,50 | 21,18 | 21,40 | -0,47% | 356,00 |
| 28.04.2025 | 21,08 | 21,50 | 21,08 | 21,50 | 3,86% | 180,00 |
| 25.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,17% | - |
| 24.04.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 3,18% | - |
| 23.04.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,20% | - |
| 22.04.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -1,54% | - |
| 17.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 16.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,30% | - |
| 15.04.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,26% | - |
| 14.04.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 0,10% | - |
| 11.04.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -2,88% | - |
| 10.04.2025 | 19,89 | 20,48 | 19,89 | 20,48 | 6,44% | 399,00 |
| 09.04.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,82% | - |
| 08.04.2025 | 19,14 | 19,40 | 19,14 | 19,40 | 0,57% | 60,00 |
| 07.04.2025 | 18,75 | 19,29 | 18,75 | 19,29 | -8,40% | 5,00 |
| 04.04.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -3,92% | - |
| 03.04.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,27% | - |