26,600€
0,38%
Echtzeit-Aktienkurs Murphy Oil Corp
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,00 | 27,50 | 26,80 | 27,30 | 3,02% | - |
| 16.12.2025 | 27,60 | 27,70 | 26,30 | 26,50 | -2,93% | - |
| 15.12.2025 | 28,80 | 28,80 | 27,10 | 27,30 | -4,21% | - |
| 12.12.2025 | 28,90 | 29,30 | 28,50 | 28,50 | 0,71% | - |
| 11.12.2025 | 28,10 | 28,70 | 27,70 | 28,30 | -0,70% | - |
| 10.12.2025 | 28,10 | 28,70 | 27,50 | 28,50 | 1,42% | - |
| 09.12.2025 | 27,90 | 28,30 | 27,70 | 28,10 | -0,35% | - |
| 08.12.2025 | 28,30 | 28,30 | 28,10 | 28,20 | -1,05% | - |
| 05.12.2025 | 28,00 | 28,50 | 27,60 | 28,50 | 1,42% | - |
| 04.12.2025 | 28,60 | 28,60 | 27,90 | 28,10 | 0,72% | - |
| 03.12.2025 | 27,20 | 27,90 | 27,00 | 27,90 | 3,33% | - |
| 02.12.2025 | 27,30 | 27,70 | 26,70 | 27,00 | -1,10% | - |
| 01.12.2025 | 27,60 | 28,10 | 27,30 | 27,30 | -0,73% | - |
| 28.11.2025 | 27,50 | 27,70 | 26,90 | 27,50 | 1,10% | - |
| 27.11.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -0,37% | - |
| 26.11.2025 | 27,20 | 27,30 | 26,80 | 27,30 | 3,02% | - |
| 25.11.2025 | 26,90 | 27,10 | 26,10 | 26,50 | -0,75% | - |
| 24.11.2025 | 26,80 | 26,90 | 26,30 | 26,70 | 2,30% | - |
| 21.11.2025 | 26,00 | 26,60 | 25,70 | 26,10 | -0,76% | - |
| 20.11.2025 | 26,50 | 27,50 | 26,10 | 26,30 | 0,77% | - |
| 19.11.2025 | 26,30 | 26,40 | 25,20 | 26,10 | -1,51% | - |
| 18.11.2025 | 25,40 | 26,50 | 24,80 | 26,50 | 3,92% | - |
| 17.11.2025 | 26,30 | 26,50 | 25,50 | 25,50 | -1,16% | - |
| 14.11.2025 | 25,60 | 26,30 | 24,80 | 25,80 | 3,61% | - |
| 13.11.2025 | 25,10 | 25,70 | 24,70 | 24,90 | 1,22% | - |
| 12.11.2025 | 25,70 | 25,80 | 24,60 | 24,60 | -3,15% | - |
| 11.11.2025 | 24,80 | 25,90 | 24,60 | 25,40 | 4,53% | - |
| 10.11.2025 | 24,90 | 25,00 | 23,90 | 24,30 | -0,82% | - |
| 07.11.2025 | 24,60 | 24,90 | 23,90 | 24,50 | 0,00% | - |
| 06.11.2025 | 23,40 | 24,70 | 23,20 | 24,50 | 6,52% | - |
| 05.11.2025 | 23,40 | 23,90 | 23,00 | 23,00 | -1,71% | - |
| 04.11.2025 | 23,90 | 24,00 | 23,10 | 23,40 | -1,68% | - |
| 03.11.2025 | 24,70 | 24,90 | 23,70 | 23,80 | -2,46% | - |
| 31.10.2025 | 24,40 | 25,00 | 24,10 | 24,40 | -2,01% | - |
| 30.10.2025 | 24,10 | 24,90 | 23,60 | 24,90 | 1,63% | - |
| 29.10.2025 | 24,20 | 24,50 | 23,70 | 24,50 | 3,81% | - |
| 28.10.2025 | 24,60 | 24,80 | 23,60 | 23,60 | -3,28% | - |
| 27.10.2025 | 25,30 | 25,50 | 24,40 | 24,40 | -2,79% | - |
| 24.10.2025 | 25,60 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 23.10.2025 | 24,20 | 25,50 | 24,00 | 25,30 | 6,75% | - |
| 22.10.2025 | 23,90 | 24,10 | 23,60 | 23,70 | 0,00% | - |
| 21.10.2025 | 23,60 | 24,10 | 23,50 | 23,70 | 0,00% | - |
| 20.10.2025 | 23,90 | 24,50 | 23,30 | 23,70 | -0,84% | - |
| 17.10.2025 | 23,00 | 24,10 | 22,70 | 23,90 | 0,00% | - |
| 16.10.2025 | 24,20 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 15.10.2025 | 24,80 | 25,10 | 23,70 | 23,90 | -3,24% | - |
| 14.10.2025 | 24,50 | 24,90 | 23,90 | 24,70 | 2,92% | - |
| 13.10.2025 | 24,00 | 24,10 | 23,90 | 24,00 | 3,00% | - |
| 10.10.2025 | 25,70 | 25,70 | 23,10 | 23,30 | -9,34% | - |
| 09.10.2025 | 26,10 | 26,40 | 25,30 | 25,70 | -0,77% | - |
| 08.10.2025 | 26,20 | 26,50 | 25,50 | 25,90 | 0,78% | - |
| 07.10.2025 | 26,30 | 26,50 | 25,10 | 25,70 | -0,39% | - |
| 06.10.2025 | 26,50 | 26,90 | 25,80 | 25,80 | 0,78% | - |
| 03.10.2025 | 25,30 | 26,00 | 24,80 | 25,60 | 3,23% | - |
| 02.10.2025 | 25,20 | 25,30 | 24,50 | 24,80 | 0,40% | - |
| 01.10.2025 | 24,10 | 24,70 | 23,90 | 24,70 | 3,35% | - |
| 30.09.2025 | 24,70 | 24,70 | 23,70 | 23,90 | -2,85% | - |
| 29.09.2025 | 25,80 | 26,20 | 24,30 | 24,60 | -3,91% | - |
| 26.09.2025 | 24,90 | 26,00 | 24,70 | 25,60 | 1,99% | 400,00 |
| 25.09.2025 | 24,80 | 25,30 | 24,30 | 25,10 | 1,62% | 2,00 |
| 24.09.2025 | 23,80 | 24,70 | 23,80 | 24,70 | 0,82% | - |
| 23.09.2025 | 23,00 | 24,90 | 22,90 | 24,50 | 7,93% | - |
| 22.09.2025 | 22,70 | 22,70 | 22,60 | 22,70 | -1,30% | - |
| 19.09.2025 | 22,90 | 23,00 | 22,90 | 23,00 | -1,29% | - |
| 18.09.2025 | 23,00 | 23,50 | 22,70 | 23,30 | 2,64% | - |
| 17.09.2025 | 23,50 | 23,50 | 22,70 | 22,70 | -3,40% | - |
| 16.09.2025 | 22,30 | 23,50 | 22,00 | 23,50 | 6,33% | - |
| 15.09.2025 | 22,20 | 22,50 | 21,50 | 22,10 | 0,45% | - |
| 12.09.2025 | 21,90 | 22,00 | 21,90 | 22,00 | -1,35% | - |
| 11.09.2025 | 22,30 | 22,40 | 22,30 | 22,30 | 3,72% | - |
| 10.09.2025 | 21,50 | 21,50 | 21,40 | 21,50 | -2,71% | - |
| 09.09.2025 | 21,70 | 22,30 | 21,60 | 22,10 | 3,76% | - |
| 08.09.2025 | 21,70 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 05.09.2025 | 22,00 | 22,10 | 20,90 | 21,30 | -2,74% | - |
| 04.09.2025 | 21,40 | 22,10 | 21,10 | 21,90 | 1,86% | - |
| 03.09.2025 | 22,20 | 22,50 | 21,30 | 21,50 | -3,59% | - |
| 02.09.2025 | 21,50 | 22,30 | 21,00 | 22,30 | 3,72% | - |
| 01.09.2025 | 21,30 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 29.08.2025 | 21,20 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 28.08.2025 | 21,30 | 21,40 | 20,70 | 21,10 | 0,00% | 1.200,00 |
| 27.08.2025 | 20,70 | 21,30 | 20,50 | 21,10 | 2,93% | - |
| 26.08.2025 | 21,00 | 21,00 | 20,15 | 20,50 | -1,91% | - |
| 25.08.2025 | 20,60 | 21,10 | 20,30 | 20,90 | 0,97% | - |
| 22.08.2025 | 19,65 | 20,70 | 19,40 | 20,70 | 6,98% | - |
| 21.08.2025 | 19,15 | 19,70 | 18,70 | 19,35 | 1,57% | - |
| 20.08.2025 | 19,05 | 19,30 | 18,80 | 19,05 | 0,00% | - |
| 19.08.2025 | 19,10 | 19,50 | 18,90 | 19,05 | -0,52% | - |
| 18.08.2025 | 19,80 | 19,80 | 19,00 | 19,15 | -3,04% | - |
| 15.08.2025 | 20,00 | 20,15 | 19,50 | 19,75 | -1,25% | - |
| 14.08.2025 | 19,95 | 20,05 | 19,20 | 20,00 | 0,76% | - |
| 13.08.2025 | 19,95 | 20,15 | 19,30 | 19,85 | 0,00% | - |
| 12.08.2025 | 19,65 | 20,15 | 19,40 | 19,85 | 1,53% | - |
| 11.08.2025 | 20,05 | 20,40 | 19,40 | 19,55 | -2,01% | - |
| 08.08.2025 | 19,65 | 20,50 | 19,50 | 19,95 | 2,05% | - |
| 07.08.2025 | 20,60 | 21,30 | 19,40 | 19,55 | -3,69% | - |
| 06.08.2025 | 20,90 | 21,30 | 20,10 | 20,30 | -1,93% | - |
| 05.08.2025 | 20,50 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 04.08.2025 | 20,70 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 01.08.2025 | 21,80 | 21,80 | 20,30 | 20,50 | -5,53% | - |
| 31.07.2025 | 22,20 | 22,60 | 21,50 | 21,70 | -3,56% | - |