21,730€
0,70%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,74 | 21,92 | 21,61 | 21,73 | 0,70% | - |
| 27.02.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,46% | - |
| 26.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,19% | - |
| 25.02.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,63% | - |
| 24.02.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -2,90% | - |
| 21.02.2025 | 22,00 | 22,74 | 22,00 | 22,74 | 3,27% | 132,00 |
| 20.02.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -3,42% | - |
| 19.02.2025 | 22,36 | 22,80 | 22,36 | 22,80 | 2,15% | 170,00 |
| 18.02.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 17.02.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 2,01% | - |
| 14.02.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 1,58% | - |
| 13.02.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,70% | - |
| 12.02.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 2,62% | - |
| 11.02.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,10% | - |
| 10.02.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 07.02.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,59% | - |
| 06.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,69% | - |
| 05.02.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,59% | - |
| 04.02.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -5,95% | - |
| 03.02.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,13% | 100,00 |
| 31.01.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,14% | - |
| 30.01.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,00% | - |
| 29.01.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,15% | - |
| 28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,23% | - |
| 27.01.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,45% | - |
| 24.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,95% | - |
| 23.01.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,13% | - |
| 22.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,66% | - |
| 20.01.2025 | 21,36 | 21,78 | 21,36 | 21,78 | 5,22% | 30,00 |
| 17.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | - |
| 16.01.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,10% | - |
| 15.01.2025 | 20,70 | 20,86 | 20,70 | 20,86 | 0,38% | 200,00 |
| 14.01.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,52% | - |
| 13.01.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 600,00 |
| 10.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,67% | - |
| 07.01.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 06.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 03.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,75% | - |
| 02.01.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 2,21% | - |
| 30.12.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 0,15% | 140,00 |
| 27.12.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,40% | - |
| 23.12.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -3,16% | - |
| 20.12.2024 | 20,10 | 20,60 | 20,10 | 20,60 | 1,58% | 20,00 |
| 19.12.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -2,03% | - |
| 18.12.2024 | 20,00 | 20,70 | 20,00 | 20,70 | 2,17% | 125,00 |
| 17.12.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,20% | - |
| 16.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,10% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,90% | - |
| 12.12.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -0,69% | - |
| 11.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,30% | - |
| 10.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,20% | - |
| 09.12.2024 | 19,85 | 20,06 | 19,85 | 20,06 | -1,28% | 1.000,00 |
| 06.12.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,79% | - |
| 05.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 1,82% | - |
| 04.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,05% | 123,00 |
| 03.12.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,15% | - |
| 02.12.2024 | 19,33 | 19,78 | 19,33 | 19,78 | 2,28% | 100,00 |
| 29.11.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | - |
| 28.11.2024 | 19,00 | 19,87 | 19,00 | 19,34 | 1,31% | 202,00 |
| 27.11.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,10% | - |
| 26.11.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,79% | - |
| 25.11.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,63% | - |
| 22.11.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,37% | - |
| 21.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,68% | - |
| 20.11.2024 | 18,92 | 19,10 | 18,92 | 19,10 | -0,62% | 212,00 |
| 19.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,41% | - |
| 18.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,08% | - |
| 15.11.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 1,25% | - |
| 14.11.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,43% | - |
| 13.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -2,74% | - |
| 12.11.2024 | 19,69 | 20,10 | 19,69 | 20,10 | 2,60% | 198,00 |
| 11.11.2024 | 19,49 | 19,76 | 19,49 | 19,59 | 0,93% | 435,00 |
| 08.11.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -1,42% | - |
| 07.11.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 0,46% | 1.000,00 |
| 06.11.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 1,87% | 30,00 |
| 05.11.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,10% | - |
| 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 |