69,125€
-1,25%
Echtzeit-Aktienkurs MOTOR OIL (HELL.) EO 0,75
Bid:
Ask:
Aktienkurse zur MOTOR OIL (HELL.) EO 0,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 68,85 | 68,85 | 68,85 | 68,85 | -1,64% | 22,00 |
| 19.10.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 2,19% | 16,00 |
| 16.10.2026 | 68,80 | 68,80 | 68,50 | 68,50 | -0,44% | 54,00 |
| 15.10.2026 | 68,80 | 69,00 | 68,35 | 68,80 | -0,65% | 126,00 |
| 14.10.2026 | 69,70 | 69,85 | 69,25 | 69,25 | 2,59% | 221,00 |
| 13.10.2026 | 65,55 | 67,50 | 65,55 | 67,50 | 2,82% | 157,00 |
| 12.10.2026 | 65,15 | 65,65 | 64,00 | 65,65 | 0,38% | 158,00 |
| 09.10.2026 | 67,40 | 67,40 | 61,45 | 65,40 | -1,58% | 774,00 |
| 08.10.2026 | 66,80 | 67,50 | 65,75 | 66,45 | 0,68% | 299,00 |
| 07.10.2026 | 66,15 | 67,50 | 65,55 | 66,00 | 0,38% | 255,00 |
| 06.10.2026 | 66,70 | 66,80 | 65,10 | 65,75 | -2,88% | 259,00 |
| 05.10.2026 | 67,90 | 67,90 | 67,70 | 67,70 | 2,03% | 142,00 |
| 02.10.2026 | 68,55 | 68,55 | 66,35 | 66,35 | -1,26% | 116,00 |
| 01.10.2026 | 67,70 | 68,50 | 66,70 | 67,20 | -0,96% | 161,00 |
| 30.09.2026 | 67,95 | 67,95 | 66,95 | 67,85 | 0,37% | 302,00 |
| 29.09.2026 | 67,05 | 68,05 | 67,00 | 67,60 | 0,82% | 185,00 |
| 28.09.2026 | 67,40 | 67,55 | 66,00 | 67,05 | 2,05% | 1.960,00 |
| 25.09.2026 | 66,05 | 66,35 | 65,55 | 65,70 | -0,61% | 486,00 |
| 24.09.2026 | 65,45 | 66,45 | 65,45 | 66,10 | 0,69% | 548,00 |
| 23.09.2026 | 64,00 | 65,65 | 63,10 | 65,65 | 2,42% | 176,00 |
| 22.09.2026 | 67,95 | 67,95 | 64,10 | 64,10 | -4,54% | 149,00 |
| 21.09.2026 | 69,10 | 69,10 | 65,60 | 67,15 | -1,40% | 150,00 |
| 18.09.2026 | 69,50 | 69,50 | 67,80 | 68,10 | -1,59% | 99,00 |
| 17.09.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 1,24% | 30,00 |
| 16.09.2026 | 67,95 | 68,45 | 67,30 | 68,35 | 4,19% | 184,00 |
| 15.09.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,83% | 10,00 |
| 14.09.2026 | 66,00 | 66,15 | 65,50 | 66,15 | -1,19% | 307,00 |
| 11.09.2026 | 65,20 | 66,95 | 65,20 | 66,95 | 4,28% | 152,00 |
| 10.09.2026 | 65,35 | 65,35 | 64,20 | 64,20 | -4,18% | 116,00 |
| 09.09.2026 | 65,95 | 67,00 | 65,95 | 67,00 | 3,08% | 173,00 |
| 08.09.2026 | 63,85 | 65,00 | 63,85 | 65,00 | 1,64% | 100,00 |
| 07.09.2026 | 64,40 | 64,40 | 62,95 | 63,95 | 1,11% | 177,00 |
| 04.09.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 0,48% | 50,00 |
| 03.09.2026 | 62,00 | 62,95 | 62,00 | 62,95 | 3,62% | 54,00 |
| 02.09.2026 | 60,75 | 60,75 | 60,75 | 60,75 | 0,41% | 50,00 |
| 01.09.2026 | 59,95 | 60,50 | 59,85 | 60,50 | 0,41% | 151,00 |
| 31.08.2026 | 60,80 | 60,85 | 59,70 | 60,25 | -0,50% | 1.307,00 |
| 28.08.2026 | 61,25 | 62,05 | 60,55 | 60,55 | 0,25% | 1.080,00 |
| 27.08.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 2,29% | 50,00 |
| 26.08.2026 | 59,65 | 59,65 | 59,00 | 59,05 | -0,08% | 180,00 |
| 25.08.2026 | 59,45 | 59,45 | 57,85 | 59,10 | -2,80% | 349,00 |
| 24.08.2026 | 59,85 | 60,80 | 59,85 | 60,80 | 2,18% | 156,00 |
| 21.08.2026 | 59,15 | 59,90 | 58,95 | 59,50 | -0,08% | 395,00 |
| 20.08.2026 | 58,95 | 59,55 | 58,95 | 59,55 | 3,57% | 485,00 |
| 19.08.2026 | 58,95 | 58,95 | 57,50 | 57,50 | 1,23% | 103,00 |
| 18.08.2026 | 55,70 | 56,80 | 55,60 | 56,80 | -0,35% | 258,00 |
| 17.08.2026 | 54,70 | 57,00 | 54,70 | 57,00 | 3,83% | 450,00 |
| 14.08.2026 | 52,75 | 55,00 | 52,75 | 54,90 | 4,77% | 140,00 |
| 13.08.2026 | 52,15 | 52,90 | 50,55 | 52,40 | -0,29% | 792,00 |
| 12.08.2026 | 53,10 | 53,10 | 50,55 | 52,55 | -1,04% | 284,00 |
| 11.08.2026 | 53,15 | 53,15 | 53,10 | 53,10 | 0,62% | 81,00 |
| 10.08.2026 | 52,95 | 53,08 | 52,38 | 52,78 | -0,05% | - |
| 07.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -0,85% | 60,00 |
| 06.08.2026 | 52,70 | 53,25 | 52,70 | 53,25 | 0,66% | 52,00 |
| 05.08.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,47% | 25,00 |
| 04.08.2026 | 51,90 | 53,15 | 51,90 | 53,15 | 4,37% | 74,00 |
| 03.08.2026 | 51,53 | 51,53 | 49,95 | 50,93 | 0,34% | - |
| 31.07.2026 | 51,35 | 51,35 | 50,00 | 50,75 | -1,46% | 360,00 |
| 30.07.2026 | 51,35 | 51,50 | 50,90 | 51,50 | 1,18% | 95,00 |
| 29.07.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 3,25% | 49,00 |
| 28.07.2026 | 49,22 | 49,30 | 49,22 | 49,30 | -2,57% | 410,00 |
| 27.07.2026 | 49,84 | 50,60 | 49,84 | 50,60 | 0,50% | 210,00 |
| 24.07.2026 | 50,35 | 50,35 | 50,35 | 50,35 | 1,02% | 8,00 |
| 23.07.2026 | 48,34 | 49,84 | 48,34 | 49,84 | 2,85% | 106,00 |