30,730€
3,33%
Echtzeit-Aktienkurs Motor Oil Hellas Corinth Refineries S.A.
Bid:
Ask:
Aktienkurse zur Motor Oil Hellas Corinth Refineries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2025 | 30,04 | 30,30 | 30,04 | 30,30 | 2,64% | 5,00 |
| 08.12.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -2,19% | - |
| 05.12.2025 | 29,18 | 30,18 | 29,18 | 30,18 | 0,33% | 1.100,00 |
| 04.12.2025 | 29,34 | 30,08 | 29,34 | 30,08 | 3,65% | 20,00 |
| 03.12.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,96% | - |
| 02.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 4,79% | - |
| 01.12.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,36% | - |
| 28.11.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -1,75% | - |
| 27.11.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 1,71% | - |
| 26.11.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,71% | - |
| 25.11.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,35% | - |
| 24.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,00% | - |
| 21.11.2025 | 28,28 | 28,28 | 27,90 | 27,90 | -0,99% | 1.000,00 |
| 20.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 2,47% | - |
| 19.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,22% | - |
| 18.11.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 0,07% | - |
| 17.11.2025 | 27,54 | 27,68 | 27,42 | 27,42 | -0,36% | 520,00 |
| 14.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 1,18% | - |
| 13.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,80% | - |
| 12.11.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,07% | - |
| 11.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,68% | - |
| 10.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 2,39% | - |
| 07.11.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,92% | - |
| 06.11.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,08% | - |
| 05.11.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -4,22% | - |
| 04.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,30% | 20,00 |
| 03.11.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,08% | - |
| 31.10.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -2,29% | - |
| 30.10.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 4,30% | - |
| 29.10.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 1,45% | - |
| 28.10.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,00% | - |
| 27.10.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -1,43% | - |
| 24.10.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 3,29% | - |
| 23.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 0,00% | - |
| 22.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 0,91% | - |
| 21.10.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -1,31% | - |
| 20.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 1,24% | - |
| 17.10.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,08% | - |
| 16.10.2025 | 24,58 | 24,58 | 24,16 | 24,16 | -2,66% | 150,00 |
| 15.10.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -1,97% | - |
| 14.10.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -1,56% | - |
| 13.10.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,62% | - |
| 10.10.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 2,13% | - |
| 09.10.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,86% | - |
| 08.10.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,62% | - |
| 07.10.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 0,16% | - |
| 06.10.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,07% | - |
| 03.10.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -3,09% | - |
| 02.10.2025 | 25,26 | 25,90 | 25,26 | 25,90 | 2,37% | 10,00 |
| 01.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,86% | - |
| 30.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | - |
| 29.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,31% | - |
| 26.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,77% | - |
| 25.09.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 1,88% | - |
| 24.09.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,95% | - |
| 23.09.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,78% | - |
| 22.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,22% | - |
| 19.09.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,55% | - |
| 18.09.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,08% | - |
| 17.09.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,47% | - |
| 16.09.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,47% | - |
| 15.09.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 1,68% | - |
| 12.09.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 4,00% | - |
| 10.09.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,66% | - |
| 05.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -3,13% | - |
| 04.09.2025 | 24,58 | 24,92 | 24,58 | 24,92 | 2,21% | 1.000,00 |
| 03.09.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,71% | - |
| 02.09.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,89% | - |
| 01.09.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -1,74% | - |
| 29.08.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -1,40% | - |
| 28.08.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,08% | - |
| 27.08.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,54% | - |
| 26.08.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,85% | - |
| 25.08.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -0,31% | - |
| 22.08.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,08% | - |
| 21.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,00% | - |
| 20.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,23% | - |
| 19.08.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -2,33% | - |
| 18.08.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,38% | - |
| 15.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 14.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 2,00% | - |
| 13.08.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 2,28% | - |
| 12.08.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,25% | - |
| 11.08.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -1,97% | 500,00 |
| 08.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -2,98% | - |
| 07.08.2025 | 25,36 | 26,16 | 25,36 | 26,16 | 4,98% | 50,00 |
| 06.08.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 2,30% | - |
| 05.08.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,16% | - |
| 04.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,69% | - |
| 01.08.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,40% | - |
| 31.07.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,40% | - |
| 30.07.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 1,39% | - |
| 29.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,13% | - |
| 28.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -1,04% | - |