35,210€
-1,98%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |