60,175€
0,21%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 60,08 | 60,33 | 59,10 | 60,18 | 0,21% | 78,00 |
| 11.11.2026 | 59,88 | 60,35 | 59,05 | 60,05 | 0,84% | 1.300,00 |
| 10.11.2026 | 59,33 | 61,20 | 59,18 | 59,55 | 0,55% | 5.048,00 |
| 09.11.2026 | 60,08 | 60,38 | 58,05 | 59,23 | 0,17% | 3.077,00 |
| 06.11.2026 | 59,00 | 59,83 | 57,20 | 59,13 | 0,08% | 959,00 |
| 05.11.2026 | 60,38 | 61,68 | 58,90 | 59,08 | -3,08% | 2.961,00 |
| 04.11.2026 | 62,38 | 63,58 | 58,95 | 60,95 | -2,40% | 3.410,00 |
| 03.11.2026 | 63,63 | 63,63 | 61,25 | 62,45 | -2,46% | 1.828,00 |
| 02.11.2026 | 66,88 | 67,10 | 62,83 | 64,03 | -3,97% | 1.125,00 |
| 30.10.2026 | 66,28 | 66,88 | 63,60 | 66,68 | 0,30% | 2.521,00 |
| 29.10.2026 | 68,95 | 69,23 | 65,70 | 66,48 | -3,69% | 2.002,00 |
| 28.10.2026 | 68,73 | 69,43 | 68,73 | 69,03 | 0,25% | 872,00 |
| 27.10.2026 | 68,53 | 69,38 | 67,63 | 68,85 | 0,40% | 3.215,00 |
| 26.10.2026 | 68,25 | 68,90 | 68,05 | 68,58 | 0,62% | 5.410,00 |
| 23.10.2026 | 66,80 | 68,38 | 66,80 | 68,15 | 2,14% | 2.944,00 |
| 22.10.2026 | 66,58 | 67,23 | 64,53 | 66,73 | -0,56% | 1.915,00 |
| 21.10.2026 | 69,20 | 69,25 | 66,75 | 67,10 | -3,07% | 926,00 |
| 20.10.2026 | 69,90 | 69,95 | 68,40 | 69,23 | -1,00% | 1.530,00 |
| 19.10.2026 | 68,53 | 70,00 | 67,98 | 69,93 | 2,49% | 1.807,00 |
| 16.10.2026 | 68,95 | 69,83 | 68,08 | 68,23 | -0,76% | 4.450,00 |
| 15.10.2026 | 69,05 | 69,05 | 68,75 | 68,75 | -0,54% | 201,00 |
| 14.10.2026 | 67,58 | 69,90 | 67,43 | 69,13 | 1,62% | 3.477,00 |
| 13.10.2026 | 66,08 | 68,03 | 65,48 | 68,03 | 2,91% | 749,00 |
| 12.10.2026 | 65,28 | 67,33 | 64,43 | 66,10 | 0,27% | 2.351,00 |
| 09.10.2026 | 67,30 | 67,58 | 61,83 | 65,93 | -1,71% | 3.931,00 |
| 08.10.2026 | 66,08 | 67,88 | 65,18 | 67,08 | 1,36% | 3.576,00 |
| 07.10.2026 | 65,48 | 67,73 | 65,30 | 66,18 | 1,34% | 9.518,00 |
| 06.10.2026 | 67,73 | 68,10 | 65,00 | 65,30 | -3,58% | 2.920,00 |
| 05.10.2026 | 65,90 | 68,33 | 65,75 | 67,73 | 2,11% | 5.166,00 |
| 02.10.2026 | 67,25 | 68,65 | 65,70 | 66,33 | -1,27% | 4.511,00 |
| 01.10.2026 | 68,15 | 68,68 | 67,10 | 67,18 | -1,32% | 4.471,00 |
| 30.09.2026 | 68,40 | 68,45 | 65,95 | 68,08 | 0,15% | 2.080,00 |
| 29.09.2026 | 66,93 | 68,30 | 66,78 | 67,98 | 1,30% | 2.979,00 |
| 28.09.2026 | 65,80 | 67,88 | 65,65 | 67,10 | 1,74% | 5.309,00 |
| 25.09.2026 | 66,18 | 66,45 | 65,45 | 65,95 | 0,11% | 780,00 |
| 24.09.2026 | 65,43 | 67,35 | 65,28 | 65,88 | 0,19% | 2.031,00 |
| 23.09.2026 | 64,05 | 65,88 | 62,58 | 65,75 | 2,77% | 3.889,00 |
| 22.09.2026 | 67,68 | 67,73 | 63,50 | 63,98 | -5,92% | 2.177,00 |
| 21.09.2026 | 68,58 | 69,45 | 64,75 | 68,00 | 1,00% | 6.072,00 |
| 18.09.2026 | 69,38 | 69,88 | 67,15 | 67,33 | -2,74% | 2.911,00 |
| 17.09.2026 | 68,80 | 69,45 | 67,50 | 69,23 | 1,17% | 1.548,00 |
| 16.09.2026 | 68,03 | 68,93 | 67,63 | 68,43 | 0,62% | 1.064,00 |
| 15.09.2026 | 65,73 | 68,05 | 64,55 | 68,00 | 3,46% | 3.413,00 |
| 14.09.2026 | 66,38 | 67,40 | 64,95 | 65,73 | -1,13% | 1.575,00 |
| 11.09.2026 | 65,10 | 66,95 | 64,88 | 66,48 | 2,55% | 2.131,00 |
| 10.09.2026 | 67,05 | 67,30 | 63,53 | 64,83 | -3,25% | 3.047,00 |
| 09.09.2026 | 64,88 | 67,48 | 64,73 | 67,00 | 3,63% | 4.304,00 |
| 08.09.2026 | 63,88 | 65,00 | 63,50 | 64,65 | 0,78% | 2.019,00 |
| 07.09.2026 | 62,70 | 65,40 | 62,65 | 64,15 | 2,31% | 16.923,00 |
| 04.09.2026 | 62,83 | 63,45 | 62,18 | 62,70 | 0,04% | 371,00 |
| 03.09.2026 | 60,93 | 63,55 | 60,78 | 62,68 | 2,96% | 1.782,00 |
| 02.09.2026 | 61,85 | 62,33 | 60,38 | 60,88 | -1,58% | 2.988,00 |
| 01.09.2026 | 60,33 | 62,48 | 59,33 | 61,85 | 2,87% | 5.305,00 |
| 31.08.2026 | 60,58 | 61,23 | 59,95 | 60,13 | -0,54% | 2.340,00 |
| 28.08.2026 | 60,98 | 62,00 | 60,38 | 60,45 | -0,70% | 2.394,00 |
| 27.08.2026 | 59,03 | 61,00 | 58,78 | 60,88 | 3,66% | 861,00 |
| 26.08.2026 | 59,28 | 60,93 | 58,23 | 58,73 | -0,72% | 3.836,00 |
| 25.08.2026 | 60,55 | 60,80 | 57,65 | 59,15 | -2,47% | 589,00 |
| 24.08.2026 | 59,63 | 61,00 | 59,53 | 60,65 | 1,89% | 2.216,00 |
| 21.08.2026 | 59,18 | 60,00 | 58,35 | 59,53 | 0,93% | 2.041,00 |
| 20.08.2026 | 58,98 | 59,00 | 58,83 | 58,98 | 1,77% | 1.812,00 |
| 19.08.2026 | 56,83 | 59,40 | 56,75 | 57,95 | 49,82% | 1.097,00 |
| 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 |