38,720€
3,14%
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 |
|---|---|---|---|---|---|---|
| 07.04.2026 | 39,07 | 39,07 | 38,53 | 38,76 | 3,25% | - |
| 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 | 48,47% | - |
| 06.05.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 6,89% | - |
| 22.04.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 2,78% | - |
| 07.11.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,24% | - |
| 06.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,73% | - |
| 05.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -2,79% | - |
| 30.10.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,20% | - |
| 29.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 1,71% | - |
| 28.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -2,37% | - |
| 25.10.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -1,25% | - |
| 24.10.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,20% | - |
| 23.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,86% | - |
| 22.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,19% | - |
| 18.10.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 1,08% | - |
| 14.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 09.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,19% | - |
| 08.10.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,10% | - |
| 07.10.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -2,93% | - |
| 17.09.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,15% | - |
| 13.09.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,95% | - |
| 12.09.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,09% | - |
| 11.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,12% | - |
| 10.09.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -1,66% | - |
| 09.09.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,65% | - |
| 06.09.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -0,28% | - |
| 05.09.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,37% | - |
| 03.09.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 1,40% | - |
| 28.08.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,28% | - |
| 27.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 1,80% | - |
| 26.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,22% | - |
| 23.08.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,85% | - |
| 20.08.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,09% | - |
| 19.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 16.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,12% | - |
| 15.08.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,76% | - |
| 14.08.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -0,38% | - |
| 13.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,87% | - |
| 12.08.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,28% | - |
| 09.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -1,54% | - |
| 08.08.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 2,90% | - |
| 06.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,09% | - |
| 05.08.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -6,23% | - |
| 02.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,04% | - |
| 01.08.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,44% | - |
| 31.07.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -1,55% | - |
| 30.07.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,78% | - |
| 29.07.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 1,23% | - |
| 26.07.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,35% | - |