26,300€
-8,36%
Echtzeit-Aktienkurs Murphy Oil Corp.
Bid:
Ask:
Aktienkurse zur Murphy Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 27,50 | 27,70 | 27,50 | 27,60 | -3,83% | - |
| 15.12.2025 | 28,60 | 28,90 | 28,50 | 28,70 | -1,37% | - |
| 12.12.2025 | 28,50 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 11.12.2025 | 28,50 | 28,50 | 28,20 | 28,30 | 0,71% | - |
| 10.12.2025 | 28,10 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 09.12.2025 | 27,80 | 28,10 | 27,80 | 28,10 | -0,35% | - |
| 08.12.2025 | 28,10 | 28,20 | 28,10 | 28,20 | -1,05% | - |
| 05.12.2025 | 27,80 | 28,50 | 27,60 | 28,50 | 0,71% | - |
| 04.12.2025 | 28,30 | 28,40 | 28,30 | 28,30 | 1,43% | - |
| 03.12.2025 | 27,00 | 28,10 | 27,00 | 27,90 | 0,36% | 23,00 |
| 01.12.2025 | 27,70 | 28,30 | 27,60 | 27,80 | 2,21% | - |
| 28.11.2025 | 27,30 | 27,60 | 27,20 | 27,20 | 0,74% | - |
| 27.11.2025 | 27,10 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 26.11.2025 | 26,90 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 25.11.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 2,28% | - |
| 24.11.2025 | 26,60 | 26,90 | 25,80 | 26,30 | 1,15% | - |
| 21.11.2025 | 26,20 | 26,20 | 25,90 | 26,00 | -1,89% | - |
| 20.11.2025 | 26,30 | 27,50 | 26,10 | 26,50 | 1,15% | - |
| 19.11.2025 | 26,30 | 26,30 | 26,20 | 26,20 | 2,34% | - |
| 18.11.2025 | 25,50 | 25,70 | 24,80 | 25,60 | -0,39% | - |
| 17.11.2025 | 25,80 | 26,10 | 25,50 | 25,70 | 1,58% | - |
| 14.11.2025 | 25,40 | 25,90 | 25,30 | 25,30 | 0,80% | - |
| 13.11.2025 | 24,90 | 25,70 | 24,80 | 25,10 | -1,95% | - |
| 12.11.2025 | 25,70 | 25,90 | 25,40 | 25,60 | 0,00% | - |
| 11.11.2025 | 24,80 | 25,90 | 24,60 | 25,60 | 7,11% | - |
| 10.11.2025 | 24,60 | 24,90 | 23,90 | 23,90 | -2,85% | - |
| 07.11.2025 | 24,30 | 24,90 | 24,10 | 24,60 | 4,24% | - |
| 06.11.2025 | 23,10 | 24,70 | 23,00 | 23,60 | 1,29% | - |
| 05.11.2025 | 23,40 | 23,70 | 23,10 | 23,30 | -2,51% | 1,00 |
| 04.11.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -2,85% | - |
| 03.11.2025 | 24,70 | 24,70 | 24,50 | 24,60 | 1,23% | - |
| 31.10.2025 | 24,30 | 24,50 | 24,30 | 24,30 | 1,67% | - |
| 30.10.2025 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 29.10.2025 | 23,90 | 24,00 | 23,90 | 23,90 | -2,85% | - |
| 28.10.2025 | 24,70 | 24,70 | 24,50 | 24,60 | -1,99% | - |
| 27.10.2025 | 24,90 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 24.10.2025 | 25,50 | 25,50 | 25,30 | 25,30 | 5,86% | - |
| 23.10.2025 | 23,90 | 24,00 | 23,50 | 23,90 | 0,84% | - |
| 22.10.2025 | 23,50 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 20.10.2025 | 23,90 | 24,40 | 23,30 | 23,70 | 2,60% | - |
| 17.10.2025 | 23,20 | 23,20 | 23,10 | 23,10 | -3,75% | - |
| 16.10.2025 | 23,90 | 24,00 | 23,90 | 24,00 | -2,44% | - |
| 15.10.2025 | 24,40 | 24,70 | 24,20 | 24,60 | -0,40% | - |
| 14.10.2025 | 24,90 | 24,90 | 24,00 | 24,70 | 6,01% | 2,00 |
| 13.10.2025 | 23,10 | 23,30 | 23,10 | 23,30 | -8,63% | - |
| 10.10.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -1,16% | - |
| 09.10.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 0,00% | - |
| 08.10.2025 | 25,90 | 26,30 | 25,50 | 25,80 | 1,98% | - |
| 07.10.2025 | 26,20 | 26,50 | 25,10 | 25,30 | -3,07% | - |
| 06.10.2025 | 25,90 | 26,20 | 25,90 | 26,10 | 3,98% | - |
| 03.10.2025 | 24,90 | 25,10 | 24,90 | 25,10 | -0,79% | - |
| 02.10.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 4,12% | - |
| 01.10.2025 | 24,30 | 24,30 | 23,90 | 24,30 | -1,22% | - |
| 30.09.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 29.09.2025 | 25,70 | 25,90 | 24,30 | 24,40 | -5,43% | - |
| 26.09.2025 | 24,90 | 26,10 | 24,80 | 25,80 | 3,20% | - |
| 25.09.2025 | 24,70 | 25,30 | 24,30 | 25,00 | 4,17% | - |
| 24.09.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 2,56% | - |
| 23.09.2025 | 22,50 | 23,40 | 22,50 | 23,40 | 2,18% | - |
| 22.09.2025 | 22,70 | 23,10 | 22,30 | 22,90 | 0,44% | 92,00 |
| 19.09.2025 | 22,90 | 23,10 | 22,70 | 22,80 | 0,00% | - |
| 18.09.2025 | 22,80 | 23,00 | 22,70 | 22,80 | -1,30% | - |
| 17.09.2025 | 23,50 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 16.09.2025 | 22,30 | 23,50 | 22,00 | 23,30 | 4,48% | - |
| 15.09.2025 | 22,10 | 22,30 | 21,50 | 22,30 | 1,36% | - |
| 12.09.2025 | 22,10 | 22,70 | 21,80 | 22,00 | -0,90% | - |
| 11.09.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 4,72% | - |
| 10.09.2025 | 21,30 | 21,60 | 21,20 | 21,20 | -1,40% | - |
| 09.09.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 08.09.2025 | 21,30 | 21,50 | 21,20 | 21,40 | 1,42% | - |
| 05.09.2025 | 22,20 | 22,20 | 20,90 | 21,10 | -3,65% | - |
| 04.09.2025 | 21,50 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 03.09.2025 | 22,10 | 22,30 | 21,30 | 21,30 | -4,48% | - |
| 02.09.2025 | 21,30 | 22,30 | 21,10 | 22,30 | 3,72% | - |
| 01.09.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 29.08.2025 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 28.08.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | 2.130,00 |
| 27.08.2025 | 20,60 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 26.08.2025 | 21,00 | 21,00 | 20,00 | 20,70 | -0,96% | 3.000,00 |
| 25.08.2025 | 20,50 | 21,10 | 20,10 | 20,90 | 0,97% | - |
| 22.08.2025 | 19,45 | 20,70 | 19,45 | 20,70 | 6,98% | - |
| 21.08.2025 | 19,10 | 19,65 | 18,75 | 19,35 | 1,04% | - |
| 20.08.2025 | 19,25 | 19,25 | 18,85 | 19,15 | 1,06% | - |
| 19.08.2025 | 19,20 | 19,45 | 18,95 | 18,95 | -1,56% | 131,00 |
| 18.08.2025 | 19,30 | 19,55 | 19,05 | 19,25 | -2,04% | 200,00 |
| 15.08.2025 | 19,95 | 19,95 | 19,55 | 19,65 | -1,01% | - |
| 14.08.2025 | 19,80 | 20,00 | 19,30 | 19,85 | 0,00% | - |
| 13.08.2025 | 19,90 | 20,10 | 19,35 | 19,85 | 0,51% | - |
| 12.08.2025 | 19,50 | 20,10 | 19,45 | 19,75 | 1,02% | - |
| 11.08.2025 | 19,95 | 20,40 | 19,45 | 19,55 | -2,01% | - |
| 08.08.2025 | 19,60 | 20,50 | 19,55 | 19,95 | 2,57% | - |
| 07.08.2025 | 20,30 | 21,30 | 19,45 | 19,45 | -4,19% | 20,00 |
| 06.08.2025 | 20,60 | 21,10 | 20,10 | 20,30 | -1,93% | - |
| 05.08.2025 | 20,40 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 04.08.2025 | 20,40 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 01.08.2025 | 21,70 | 21,90 | 20,30 | 20,30 | -5,58% | - |
| 31.07.2025 | 22,40 | 22,50 | 21,50 | 21,50 | -4,02% | 1.000,00 |
| 30.07.2025 | 23,30 | 23,60 | 22,10 | 22,40 | -3,86% | - |
| 29.07.2025 | 23,30 | 23,80 | 22,70 | 23,30 | 0,00% | - |
| 28.07.2025 | 22,30 | 23,50 | 22,30 | 23,30 | 3,56% | - |