24,750€
2,53%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,59% | - |
| 05.06.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 1,72% | - |
| 04.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,52% | - |
| 03.06.2025 | 22,92 | 23,62 | 22,92 | 23,62 | 1,99% | 100,00 |
| 02.06.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,09% | - |
| 30.05.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 0,00% | - |
| 29.05.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -3,26% | - |
| 28.05.2025 | 23,22 | 23,92 | 23,22 | 23,92 | 3,01% | 15,00 |
| 27.05.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -2,03% | - |
| 26.05.2025 | 22,74 | 23,70 | 22,74 | 23,70 | 4,22% | 65,00 |
| 23.05.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
| 22.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,36% | - |
| 21.05.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,09% | - |
| 20.05.2025 | 22,48 | 22,52 | 22,48 | 22,50 | 0,99% | 1.123,00 |
| 19.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,09% | - |
| 16.05.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,54% | - |
| 15.05.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,27% | - |
| 14.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,54% | - |
| 13.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,02% | - |
| 12.05.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 1,87% | - |
| 09.05.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,56% | - |
| 08.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,99% | - |
| 07.05.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,31% | - |
| 06.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,19% | - |
| 05.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,96% | - |
| 30.04.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,09% | - |
| 29.04.2025 | 21,18 | 21,50 | 21,18 | 21,40 | -0,47% | 356,00 |
| 28.04.2025 | 21,08 | 21,50 | 21,08 | 21,50 | 3,86% | 180,00 |
| 25.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,17% | - |
| 24.04.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 3,18% | - |
| 23.04.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,20% | - |
| 22.04.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -1,54% | - |
| 17.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 16.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,30% | - |
| 15.04.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,26% | - |
| 14.04.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 0,10% | - |
| 11.04.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -2,88% | - |
| 10.04.2025 | 19,89 | 20,48 | 19,89 | 20,48 | 6,44% | 399,00 |
| 09.04.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,82% | - |
| 08.04.2025 | 19,14 | 19,40 | 19,14 | 19,40 | 0,57% | 60,00 |
| 07.04.2025 | 18,75 | 19,29 | 18,75 | 19,29 | -8,40% | 5,00 |
| 04.04.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -3,92% | - |
| 03.04.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,27% | - |
| 02.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 1,01% | - |
| 01.04.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -3,55% | - |
| 31.03.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,45% | - |
| 28.03.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,09% | - |
| 27.03.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,63% | - |
| 26.03.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 3,36% | - |
| 25.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,74% | - |
| 21.03.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -2,27% | - |
| 20.03.2025 | 21,64 | 22,06 | 21,64 | 22,06 | 1,94% | 20,00 |
| 19.03.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -1,73% | - |
| 18.03.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,18% | - |
| 17.03.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 2,22% | - |
| 14.03.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,00% | - |
| 13.03.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 1,31% | - |
| 12.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 11.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,09% | - |
| 10.03.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,57% | - |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,76% | - |
| 06.03.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 1,54% | - |
| 05.03.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -2,53% | - |
| 04.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,37% | - |
| 03.03.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,00% | - |
| 28.02.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -0,56% | - |
| 27.02.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,46% | - |
| 26.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,19% | - |
| 25.02.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,63% | - |
| 24.02.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -2,90% | - |
| 21.02.2025 | 22,00 | 22,74 | 22,00 | 22,74 | 3,27% | 132,00 |
| 20.02.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -3,42% | - |
| 19.02.2025 | 22,36 | 22,80 | 22,36 | 22,80 | 2,15% | 170,00 |
| 18.02.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 17.02.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 2,01% | - |
| 14.02.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 1,58% | - |
| 13.02.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,70% | - |
| 12.02.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 2,62% | - |
| 11.02.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,10% | - |
| 10.02.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 07.02.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,59% | - |
| 06.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,69% | - |
| 05.02.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,59% | - |
| 04.02.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -5,95% | - |
| 03.02.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,13% | 100,00 |
| 31.01.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,14% | - |
| 30.01.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,00% | - |
| 29.01.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,15% | - |
| 28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,23% | - |
| 27.01.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,45% | - |
| 24.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,95% | - |
| 23.01.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,13% | - |
| 22.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,66% | - |
| 20.01.2025 | 21,36 | 21,78 | 21,36 | 21,78 | 5,22% | 30,00 |
| 17.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | - |
| 16.01.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,10% | - |
| 15.01.2025 | 20,70 | 20,86 | 20,70 | 20,86 | 0,38% | 200,00 |