36,200€
-3,98%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -2,71% | - |
| 07.05.2026 | 37,00 | 37,70 | 37,00 | 37,70 | -1,93% | 150,00 |
| 06.05.2026 | 38,44 | 38,44 | 38,44 | 38,44 | 0,84% | - |
| 05.05.2026 | 38,12 | 38,12 | 38,12 | 38,12 | 1,87% | - |
| 04.05.2026 | 37,42 | 37,42 | 37,42 | 37,42 | 3,83% | - |
| 30.04.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 3,68% | - |
| 29.04.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,75% | - |
| 28.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,52% | - |
| 27.04.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -1,44% | - |
| 24.04.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -0,68% | - |
| 23.04.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 0,00% | - |
| 22.04.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 1,80% | - |
| 21.04.2026 | 34,44 | 34,44 | 34,44 | 34,44 | 0,00% | - |
| 20.04.2026 | 35,98 | 36,70 | 34,44 | 34,44 | -7,52% | 192,00 |
| 17.04.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,16% | - |
| 16.04.2026 | 36,94 | 37,30 | 36,94 | 37,30 | 0,97% | 818,00 |
| 15.04.2026 | 37,42 | 38,58 | 36,94 | 36,94 | -2,48% | 155,00 |
| 14.04.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -1,15% | - |
| 13.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
| 10.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
| 09.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,63% | - |
| 08.04.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -2,31% | - |
| 07.04.2026 | 38,32 | 38,98 | 38,32 | 38,98 | 3,84% | 266,00 |
| 02.04.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,05% | - |
| 01.04.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 1,63% | - |
| 31.03.2026 | 36,92 | 36,92 | 36,92 | 36,92 | 0,71% | - |
| 30.03.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,05% | - |
| 27.03.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -1,93% | - |
| 26.03.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 0,59% | - |
| 25.03.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 0,00% | - |
| 24.03.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -0,21% | - |
| 23.03.2026 | 38,04 | 38,04 | 37,22 | 37,22 | -6,81% | 90,00 |
| 20.03.2026 | 38,74 | 39,94 | 38,74 | 39,94 | 1,89% | 10,00 |
| 19.03.2026 | 38,26 | 39,20 | 38,26 | 39,20 | 0,51% | 1.483,00 |
| 18.03.2026 | 38,82 | 39,10 | 38,82 | 39,00 | 4,33% | 2.415,00 |
| 17.03.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 0,81% | - |
| 16.03.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,38% | - |
| 13.03.2026 | 36,94 | 36,94 | 36,94 | 36,94 | -0,11% | - |
| 12.03.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 0,65% | - |
| 11.03.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -1,34% | - |
| 10.03.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 5,68% | - |
| 09.03.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 1,03% | - |
| 06.03.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 2,95% | - |
| 05.03.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -3,20% | - |
| 04.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,42% | - |
| 03.03.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -0,22% | - |
| 02.03.2026 | 36,90 | 36,90 | 36,70 | 36,70 | 1,33% | 120,00 |
| 27.02.2026 | 36,04 | 36,22 | 36,04 | 36,22 | 1,46% | 120,00 |
| 26.02.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,50% | - |
| 25.02.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 4,00% | - |
| 24.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -2,76% | - |
| 23.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 0,00% | - |
| 20.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -1,44% | - |
| 19.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 4,96% | - |
| 18.02.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -1,10% | - |
| 17.02.2026 | 34,68 | 34,68 | 34,68 | 34,68 | -0,91% | - |
| 16.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,56% | - |
| 13.02.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 1,24% | - |
| 12.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,56% | - |
| 11.02.2026 | 35,68 | 35,68 | 35,68 | 35,68 | 0,06% | - |
| 10.02.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,34% | - |
| 09.02.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 0,96% | - |
| 06.02.2026 | 35,30 | 35,84 | 35,30 | 35,44 | 0,06% | 643,00 |
| 05.02.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 2,37% | - |
| 04.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 3,22% | - |
| 03.02.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 0,18% | - |
| 02.02.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,06% | - |
| 30.01.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -1,70% | - |
| 29.01.2026 | 33,34 | 34,06 | 33,34 | 34,06 | 2,59% | 300,00 |
| 28.01.2026 | 32,98 | 33,20 | 32,98 | 33,20 | 2,34% | 364,00 |
| 27.01.2026 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 26.01.2026 | 32,44 | 32,44 | 32,36 | 32,44 | 1,57% | 170,00 |
| 23.01.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 3,97% | - |
| 22.01.2026 | 30,72 | 30,72 | 30,72 | 30,72 | -0,90% | - |
| 21.01.2026 | 29,46 | 31,00 | 29,46 | 31,00 | 2,65% | 5,00 |
| 20.01.2026 | 29,04 | 30,20 | 29,04 | 30,20 | 3,00% | 10,00 |
| 19.01.2026 | 29,32 | 29,32 | 29,32 | 29,32 | -0,48% | - |
| 16.01.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -0,07% | - |
| 15.01.2026 | 29,26 | 29,48 | 29,26 | 29,48 | -0,61% | 200,00 |
| 14.01.2026 | 28,88 | 29,66 | 28,88 | 29,66 | 2,56% | 10,00 |
| 13.01.2026 | 29,18 | 29,18 | 28,92 | 28,92 | 0,56% | 186,00 |
| 12.01.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 0,00% | - |
| 09.01.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -2,18% | - |
| 08.01.2026 | 29,76 | 29,76 | 29,40 | 29,40 | -3,86% | 50,00 |
| 07.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -1,23% | - |
| 06.01.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,32% | - |
| 05.01.2026 | 30,96 | 31,06 | 30,96 | 31,06 | 0,39% | 20,00 |
| 02.01.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 1,58% | - |
| 30.12.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -1,49% | - |
| 29.12.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 0,19% | - |
| 23.12.2025 | 30,68 | 30,86 | 30,68 | 30,86 | 0,59% | 151,00 |
| 22.12.2025 | 30,28 | 30,68 | 30,28 | 30,68 | 1,32% | 112,00 |
| 19.12.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 1,75% | - |
| 18.12.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 0,07% | - |
| 17.12.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -1,06% | - |
| 16.12.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -1,57% | - |
| 15.12.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,13% | - |
| 12.12.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 2,14% | - |
| 11.12.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,07% | - |
| 10.12.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,12% | - |