35,920€
-2,34%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,61 | 39,19 | 38,47 | 38,68 | 0,78% | - |
| 04.05.2026 | 38,12 | 39,13 | 37,82 | 38,38 | 1,24% | 4.564,00 |
| 30.04.2026 | 36,13 | 37,96 | 36,03 | 37,91 | 4,90% | - |
| 29.04.2026 | 35,73 | 36,45 | 35,54 | 36,14 | 1,92% | 34,00 |
| 28.04.2026 | 35,03 | 35,80 | 34,98 | 35,46 | 1,63% | 1.416,00 |
| 27.04.2026 | 34,91 | 35,26 | 34,72 | 34,89 | 0,09% | 255,00 |
| 24.04.2026 | 35,35 | 35,60 | 34,71 | 34,86 | -0,83% | 4.869,00 |
| 23.04.2026 | 35,42 | 35,64 | 34,87 | 35,15 | -0,73% | 790,00 |
| 22.04.2026 | 35,10 | 35,84 | 35,10 | 35,41 | 1,93% | 4.200,00 |
| 21.04.2026 | 34,90 | 35,85 | 34,71 | 34,74 | 0,00% | 1.615,00 |
| 20.04.2026 | 36,14 | 37,06 | 34,60 | 34,74 | -4,22% | 2.770,00 |
| 17.04.2026 | 37,70 | 38,13 | 35,28 | 36,27 | -3,28% | 612,00 |
| 16.04.2026 | 37,44 | 37,74 | 36,98 | 37,50 | 0,89% | 156,00 |
| 15.04.2026 | 37,75 | 38,25 | 37,06 | 37,17 | -1,33% | 2.720,00 |
| 14.04.2026 | 40,01 | 40,11 | 36,94 | 37,67 | -5,99% | 1.637,00 |
| 13.04.2026 | 39,60 | 40,07 | 39,60 | 40,07 | 0,25% | - |
| 10.04.2026 | 39,91 | 40,15 | 39,85 | 39,97 | 2,09% | 956,00 |
| 09.04.2026 | 38,10 | 40,00 | 38,06 | 39,15 | 2,76% | 2.835,00 |
| 08.04.2026 | 40,09 | 40,13 | 37,21 | 38,10 | -2,53% | 3.264,00 |
| 07.04.2026 | 39,11 | 39,28 | 38,54 | 39,09 | 0,03% | 1.223,00 |
| 02.04.2026 | 37,85 | 39,14 | 37,72 | 39,08 | 2,20% | 3.200,00 |
| 01.04.2026 | 38,28 | 38,51 | 37,85 | 38,24 | 0,26% | 1.340,00 |
| 31.03.2026 | 37,74 | 38,18 | 37,42 | 38,14 | 2,25% | 2.114,00 |
| 30.03.2026 | 36,92 | 37,91 | 36,81 | 37,30 | 1,77% | 3.133,00 |
| 27.03.2026 | 37,02 | 37,88 | 36,65 | 36,65 | -0,27% | 2.100,00 |
| 26.03.2026 | 37,66 | 37,82 | 36,14 | 36,75 | -2,93% | 232,00 |
| 25.03.2026 | 37,79 | 38,26 | 37,76 | 37,86 | 0,37% | 1.820,00 |
| 24.03.2026 | 37,30 | 38,12 | 37,09 | 37,72 | 0,99% | 400,00 |
| 23.03.2026 | 38,37 | 38,92 | 37,13 | 37,35 | -3,01% | 3.977,00 |
| 20.03.2026 | 39,38 | 39,67 | 38,36 | 38,51 | -2,08% | 1.355,00 |
| 19.03.2026 | 39,00 | 39,48 | 38,60 | 39,33 | 2,26% | 13.846,00 |
| 18.03.2026 | 39,13 | 39,40 | 38,46 | 38,46 | -0,70% | 2.337,00 |
| 17.03.2026 | 37,52 | 39,17 | 37,49 | 38,73 | 3,12% | 4.158,00 |
| 16.03.2026 | 37,67 | 37,99 | 37,37 | 37,56 | 0,94% | 6.428,00 |
| 13.03.2026 | 37,44 | 37,55 | 36,82 | 37,21 | -0,27% | 2.960,00 |
| 12.03.2026 | 37,16 | 37,82 | 36,81 | 37,31 | 0,24% | 1.250,00 |
| 11.03.2026 | 36,86 | 37,82 | 36,67 | 37,22 | 0,59% | - |
| 10.03.2026 | 38,24 | 38,57 | 36,55 | 37,00 | -3,24% | 11.384,00 |
| 09.03.2026 | 35,99 | 38,39 | 35,96 | 38,24 | 4,25% | 2.757,00 |
| 06.03.2026 | 35,31 | 36,94 | 35,25 | 36,68 | 4,77% | 210,00 |
| 05.03.2026 | 34,38 | 36,04 | 34,32 | 35,01 | 1,77% | 7.080,00 |
| 04.03.2026 | 34,25 | 35,60 | 34,14 | 34,40 | -0,35% | 1.512,00 |
| 03.03.2026 | 36,84 | 37,14 | 34,17 | 34,52 | -6,60% | 2.737,00 |
| 02.03.2026 | 35,55 | 38,52 | 35,55 | 36,96 | 3,18% | 1.880,00 |
| 27.02.2026 | 36,33 | 36,70 | 35,77 | 35,82 | -0,97% | - |
| 26.02.2026 | 35,98 | 36,37 | 35,95 | 36,17 | 0,81% | 17,00 |
| 25.02.2026 | 36,40 | 36,67 | 35,80 | 35,88 | -1,02% | 692,00 |
| 24.02.2026 | 34,74 | 36,54 | 34,64 | 36,25 | 4,41% | 806,00 |
| 23.02.2026 | 34,85 | 35,04 | 34,66 | 34,72 | -0,29% | 1.335,00 |
| 20.02.2026 | 36,11 | 36,11 | 34,59 | 34,82 | -2,93% | 565,00 |
| 19.02.2026 | 36,47 | 36,76 | 35,79 | 35,87 | -1,18% | 7.164,00 |
| 18.02.2026 | 34,81 | 36,50 | 34,59 | 36,30 | 4,79% | 3.714,00 |
| 17.02.2026 | 34,88 | 35,51 | 34,44 | 34,64 | -0,57% | - |
| 16.02.2026 | 35,34 | 35,46 | 34,80 | 34,84 | -0,83% | 85,00 |
| 13.02.2026 | 35,93 | 36,22 | 35,06 | 35,13 | -1,76% | 6.276,00 |
| 12.02.2026 | 35,97 | 36,50 | 35,69 | 35,76 | -0,06% | 1.083,00 |
| 11.02.2026 | 35,73 | 35,99 | 34,74 | 35,78 | 0,62% | 2.750,00 |
| 10.02.2026 | 36,20 | 36,26 | 35,54 | 35,56 | -1,06% | 1.890,00 |
| 09.02.2026 | 36,08 | 36,82 | 35,91 | 35,94 | 0,06% | 222,00 |
| 06.02.2026 | 35,53 | 36,32 | 35,47 | 35,92 | 1,53% | 2.958,00 |
| 05.02.2026 | 35,61 | 36,37 | 35,15 | 35,38 | -0,17% | 2.267,00 |
| 04.02.2026 | 34,93 | 35,90 | 34,92 | 35,44 | 1,93% | 2.466,00 |
| 03.02.2026 | 33,95 | 35,22 | 33,95 | 34,77 | 2,84% | 1.733,00 |
| 02.02.2026 | 33,60 | 34,12 | 33,58 | 33,81 | 1,08% | 1.620,00 |
| 30.01.2026 | 34,00 | 34,00 | 33,33 | 33,45 | -1,18% | - |
| 29.01.2026 | 33,59 | 34,39 | 33,56 | 33,85 | 1,23% | 4.220,00 |
| 28.01.2026 | 33,45 | 33,74 | 32,97 | 33,44 | 0,30% | - |
| 27.01.2026 | 32,75 | 33,52 | 32,75 | 33,34 | 2,33% | 669,00 |
| 26.01.2026 | 32,74 | 32,89 | 32,40 | 32,58 | -0,03% | 1.400,00 |
| 23.01.2026 | 32,44 | 32,88 | 32,43 | 32,59 | 0,96% | 5.452,00 |
| 22.01.2026 | 30,98 | 32,58 | 30,98 | 32,28 | 4,70% | 183,00 |
| 21.01.2026 | 29,56 | 31,15 | 29,56 | 30,83 | 4,86% | 101,00 |
| 20.01.2026 | 29,54 | 30,01 | 29,26 | 29,40 | 0,03% | 4.387,00 |
| 19.01.2026 | 29,86 | 29,92 | 29,22 | 29,39 | -1,04% | 3.373,00 |
| 16.01.2026 | 29,73 | 30,00 | 29,64 | 29,70 | 0,41% | 60,00 |
| 15.01.2026 | 29,68 | 29,84 | 29,35 | 29,58 | 0,17% | 11.124,00 |
| 14.01.2026 | 28,81 | 29,69 | 28,81 | 29,53 | 3,58% | 391,00 |
| 13.01.2026 | 29,47 | 30,10 | 28,20 | 28,51 | -2,76% | 22.956,00 |
| 12.01.2026 | 29,04 | 29,87 | 29,03 | 29,32 | 1,49% | 2.193,00 |
| 09.01.2026 | 29,03 | 29,61 | 28,86 | 28,89 | 0,03% | - |
| 08.01.2026 | 30,14 | 30,40 | 28,87 | 28,88 | -3,70% | 644,00 |
| 07.01.2026 | 31,11 | 31,24 | 29,86 | 29,99 | -3,60% | 1.994,00 |
| 06.01.2026 | 31,11 | 31,11 | 31,10 | 31,11 | 0,52% | 58,00 |
| 05.01.2026 | 31,52 | 31,68 | 30,95 | 30,95 | -1,31% | 1.500,00 |
| 02.01.2026 | 31,44 | 31,60 | 31,28 | 31,36 | 2,32% | 15,00 |
| 30.12.2025 | 30,84 | 31,12 | 30,61 | 30,65 | -0,10% | - |
| 29.12.2025 | 31,34 | 31,67 | 30,68 | 30,68 | -1,64% | 16.136,00 |
| 23.12.2025 | 31,12 | 31,48 | 31,11 | 31,19 | -0,38% | 1.702,00 |
| 22.12.2025 | 30,86 | 31,56 | 30,84 | 31,31 | 1,95% | 1.371,00 |
| 19.12.2025 | 30,73 | 30,96 | 30,22 | 30,71 | 0,43% | - |
| 18.12.2025 | 30,40 | 30,83 | 30,11 | 30,58 | 1,09% | - |
| 17.12.2025 | 30,11 | 30,45 | 29,98 | 30,25 | 1,00% | - |
| 16.12.2025 | 30,49 | 30,54 | 29,46 | 29,95 | -1,25% | 5.892,00 |
| 15.12.2025 | 30,94 | 30,98 | 30,17 | 30,33 | -1,49% | 14.235,00 |
| 12.12.2025 | 30,88 | 31,32 | 30,78 | 30,79 | 0,26% | - |
| 11.12.2025 | 30,38 | 30,96 | 30,38 | 30,71 | 1,59% | 9.744,00 |
| 10.12.2025 | 30,39 | 30,58 | 30,21 | 30,23 | -0,79% | - |
| 09.12.2025 | 30,41 | 30,73 | 30,21 | 30,47 | 0,59% | - |
| 08.12.2025 | 29,94 | 30,47 | 29,86 | 30,29 | 1,61% | 2.919,00 |
| 05.12.2025 | 29,68 | 30,01 | 29,67 | 29,81 | 0,95% | 21.272,00 |