60,550€
2,98%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,45 | 59,45 | 59,45 | 59,45 | 1,11% | - |
| 11.11.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,51% | - |
| 10.11.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,00% | - |
| 09.11.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 3,23% | - |
| 06.11.2026 | 57,25 | 57,25 | 57,25 | 57,25 | -4,18% | 20,00 |
| 05.11.2026 | 59,75 | 59,75 | 59,75 | 59,75 | -4,63% | - |
| 04.11.2026 | 61,80 | 62,65 | 61,80 | 62,65 | 0,40% | 525,00 |
| 03.11.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -7,28% | - |
| 02.11.2026 | 66,25 | 67,30 | 66,25 | 67,30 | 4,50% | 80,00 |
| 30.10.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -3,01% | - |
| 29.10.2026 | 68,25 | 68,25 | 66,40 | 66,40 | -3,49% | 20,00 |
| 28.10.2026 | 67,10 | 68,80 | 67,10 | 68,80 | 0,58% | 15,00 |
| 27.10.2026 | 67,35 | 68,40 | 67,35 | 68,40 | 0,96% | 17,00 |
| 26.10.2026 | 67,75 | 67,75 | 67,75 | 67,75 | 1,88% | - |
| 23.10.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,61% | - |
| 22.10.2026 | 66,05 | 66,25 | 66,05 | 66,10 | -3,43% | 120,00 |
| 21.10.2026 | 68,45 | 68,45 | 68,45 | 68,45 | -0,73% | - |
| 20.10.2026 | 68,95 | 68,95 | 68,95 | 68,95 | 1,55% | - |
| 19.10.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -1,45% | - |
| 16.10.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 0,00% | 5.400,00 |
| 15.10.2026 | 68,75 | 68,90 | 68,75 | 68,90 | -2,06% | 40,00 |
| 14.10.2026 | 67,25 | 70,35 | 67,25 | 70,35 | 7,40% | 53,00 |
| 13.10.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,16% | - |
| 12.10.2026 | 64,75 | 64,75 | 64,75 | 64,75 | -0,31% | - |
| 09.10.2026 | 67,05 | 67,05 | 64,95 | 64,95 | -3,92% | 31,00 |
| 08.10.2026 | 65,40 | 67,60 | 65,40 | 67,60 | 3,92% | 50,00 |
| 07.10.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -2,33% | - |
| 06.10.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 2,15% | - |
| 05.10.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -1,51% | - |
| 02.10.2026 | 66,80 | 66,95 | 66,20 | 66,20 | -2,58% | 158,00 |
| 01.10.2026 | 67,95 | 67,95 | 67,95 | 67,95 | -3,89% | - |
| 30.09.2026 | 67,45 | 70,70 | 67,45 | 70,70 | 6,40% | 500,00 |
| 29.09.2026 | 66,45 | 66,45 | 66,45 | 66,45 | 1,22% | - |
| 28.09.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 0,69% | - |
| 25.09.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,23% | - |
| 24.09.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 3,58% | - |
| 23.09.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -5,92% | - |
| 22.09.2026 | 66,75 | 66,75 | 66,75 | 66,75 | -0,52% | - |
| 21.09.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -2,61% | - |
| 18.09.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 1,55% | - |
| 17.09.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 1,65% | - |
| 16.09.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 3,49% | - |
| 15.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,71% | - |
| 14.09.2026 | 65,55 | 66,30 | 65,55 | 66,30 | 3,27% | 60,00 |
| 11.09.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -5,87% | - |
| 10.09.2026 | 66,20 | 68,20 | 66,20 | 68,20 | 6,56% | 600,00 |
| 09.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,89% | - |
| 08.09.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 07.09.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 0,57% | - |
| 04.09.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 3,00% | - |
| 03.09.2026 | 60,05 | 60,05 | 60,05 | 60,05 | -1,72% | - |
| 02.09.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 3,12% | - |
| 01.09.2026 | 59,25 | 59,25 | 59,25 | 59,25 | -0,17% | - |
| 31.08.2026 | 59,20 | 60,15 | 59,20 | 59,35 | -1,33% | 700,00 |
| 28.08.2026 | 60,15 | 60,15 | 60,15 | 60,15 | 3,89% | - |
| 27.08.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -2,03% | - |
| 26.08.2026 | 60,25 | 60,25 | 59,10 | 59,10 | 1,29% | 140,00 |
| 25.08.2026 | 59,30 | 59,30 | 58,35 | 58,35 | -1,27% | 100,00 |
| 24.08.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,17% | - |
| 21.08.2026 | 57,85 | 59,00 | 57,85 | 59,00 | 1,03% | 32,00 |
| 20.08.2026 | 57,70 | 58,40 | 57,70 | 58,40 | 4,19% | 200,00 |
| 19.08.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 1,17% | - |
| 18.08.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,27% | - |
| 17.08.2026 | 54,85 | 55,55 | 54,85 | 55,55 | 7,34% | 60,00 |
| 14.08.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 1,97% | - |
| 13.08.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -3,06% | - |
| 12.08.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,29% | - |
| 11.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 10.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,10% | - |
| 07.08.2026 | 52,15 | 52,15 | 52,15 | 52,15 | 0,68% | - |
| 06.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 05.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 1,36% | - |
| 04.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 03.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,57% | - |
| 31.07.2026 | 50,10 | 51,85 | 50,10 | 51,85 | 3,49% | 578,00 |
| 30.07.2026 | 49,94 | 50,10 | 49,94 | 50,10 | 4,90% | 300,00 |
| 29.07.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -2,81% | - |
| 28.07.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -1,21% | - |
| 27.07.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 1,34% | - |
| 24.07.2026 | 49,08 | 49,08 | 49,08 | 49,08 | 2,29% | - |
| 23.07.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 0,42% | - |
| 22.07.2026 | 47,78 | 47,78 | 47,78 | 47,78 | 0,97% | - |
| 21.07.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 2,20% | - |
| 20.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -2,73% | - |
| 17.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,12% | - |
| 16.07.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 2,16% | - |
| 15.07.2026 | 46,72 | 47,42 | 46,72 | 47,12 | 0,55% | 274,00 |
| 14.07.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 1,21% | - |
| 13.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 5,37% | - |
| 10.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 4,12% | - |
| 09.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,62% | - |
| 08.07.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -1,69% | - |
| 07.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 4,61% | - |
| 06.07.2026 | 40,78 | 40,78 | 40,78 | 40,78 | 0,79% | - |
| 03.07.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 2,79% | - |
| 02.07.2026 | 39,36 | 39,36 | 39,36 | 39,36 | 4,13% | - |
| 01.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 30.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,36% | - |
| 29.06.2026 | 37,56 | 38,28 | 37,56 | 38,28 | -1,03% | 120,00 |
| 26.06.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 1,52% | - |