21,100€
-1,77%
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 |
|---|---|---|---|---|---|---|
| 08.01.2025 | 21,48 | 21,61 | 20,79 | 21,11 | -1,72% | - |
| 07.01.2025 | 21,28 | 21,79 | 20,70 | 21,48 | 1,03% | 1.000,00 |
| 06.01.2025 | 21,38 | 21,50 | 21,15 | 21,26 | -0,37% | - |
| 03.01.2025 | 21,27 | 21,45 | 20,75 | 21,34 | 0,38% | - |
| 02.01.2025 | 20,39 | 21,55 | 20,35 | 21,26 | 4,27% | 22,00 |
| 30.12.2024 | 20,57 | 20,73 | 20,10 | 20,39 | -0,83% | - |
| 27.12.2024 | 20,32 | 20,75 | 19,98 | 20,56 | 1,28% | - |
| 23.12.2024 | 20,70 | 20,70 | 19,89 | 20,30 | -1,84% | - |
| 20.12.2024 | 20,38 | 20,88 | 20,05 | 20,68 | 1,27% | 24,00 |
| 19.12.2024 | 20,51 | 20,68 | 20,07 | 20,42 | -0,58% | - |
| 18.12.2024 | 20,82 | 20,83 | 20,11 | 20,54 | -1,34% | - |
| 17.12.2024 | 20,76 | 20,85 | 20,06 | 20,82 | 0,29% | - |
| 16.12.2024 | 20,75 | 20,96 | 20,25 | 20,76 | 0,05% | - |
| 13.12.2024 | 20,65 | 20,89 | 20,16 | 20,75 | 0,48% | - |
| 12.12.2024 | 21,02 | 21,02 | 20,15 | 20,65 | -1,76% | - |
| 11.12.2024 | 20,79 | 21,03 | 20,15 | 21,02 | 1,11% | - |
| 10.12.2024 | 20,65 | 20,89 | 20,08 | 20,79 | 0,63% | 45,00 |
| 09.12.2024 | 20,46 | 20,70 | 19,87 | 20,66 | 0,98% | - |
| 06.12.2024 | 20,96 | 20,98 | 19,96 | 20,46 | -2,39% | - |
| 05.12.2024 | 20,63 | 20,98 | 20,18 | 20,96 | 1,60% | - |
| 04.12.2024 | 20,14 | 20,68 | 19,78 | 20,63 | 2,46% | - |
| 03.12.2024 | 20,26 | 20,52 | 19,57 | 20,14 | -0,62% | - |
| 02.12.2024 | 19,70 | 20,47 | 19,50 | 20,26 | 2,71% | - |
| 29.11.2024 | 19,85 | 20,03 | 19,32 | 19,73 | -0,60% | - |
| 28.11.2024 | 19,11 | 19,97 | 19,01 | 19,85 | 3,85% | - |
| 27.11.2024 | 19,36 | 19,64 | 18,85 | 19,11 | -1,47% | - |
| 26.11.2024 | 19,28 | 19,75 | 19,03 | 19,40 | -0,10% | - |
| 25.11.2024 | 19,38 | 19,56 | 19,25 | 19,42 | 0,44% | - |
| 22.11.2024 | 19,37 | 19,46 | 19,04 | 19,33 | -0,18% | 1,00 |
| 21.11.2024 | 19,30 | 19,39 | 18,96 | 19,37 | 0,34% | - |
| 20.11.2024 | 19,26 | 19,40 | 19,11 | 19,30 | 0,21% | - |
| 19.11.2024 | 19,58 | 19,67 | 19,01 | 19,26 | -1,63% | - |
| 18.11.2024 | 19,62 | 19,70 | 19,47 | 19,58 | -0,05% | - |
| 15.11.2024 | 19,68 | 19,90 | 19,56 | 19,59 | -0,68% | - |
| 14.11.2024 | 19,51 | 19,95 | 19,46 | 19,73 | 1,00% | - |
| 13.11.2024 | 19,84 | 24,03 | 19,50 | 19,53 | -1,76% | - |
| 12.11.2024 | 19,95 | 20,16 | 19,75 | 19,88 | -0,33% | - |
| 11.11.2024 | 19,74 | 20,22 | 19,74 | 19,95 | 1,17% | - |
| 08.11.2024 | 19,77 | 19,95 | 19,65 | 19,72 | -0,25% | - |
| 07.11.2024 | 19,54 | 19,92 | 19,42 | 19,77 | 0,89% | - |
| 06.11.2024 | 19,84 | 19,91 | 19,48 | 19,59 | -1,51% | - |
| 05.11.2024 | 19,48 | 19,89 | 19,45 | 19,89 | 1,97% | - |
| 04.11.2024 | 19,60 | 19,67 | 19,46 | 19,51 | -0,48% | - |
| 01.11.2024 | 19,86 | 19,86 | 19,58 | 19,60 | -1,38% | - |
| 31.10.2024 | 19,41 | 19,92 | 19,36 | 19,88 | 2,05% | - |
| 30.10.2024 | 20,01 | 20,23 | 19,34 | 19,48 | -3,04% | - |
| 29.10.2024 | 20,01 | 20,20 | 19,97 | 20,09 | 0,40% | - |
| 28.10.2024 | 20,02 | 20,14 | 19,96 | 20,01 | 0,43% | - |
| 25.10.2024 | 20,32 | 20,43 | 19,91 | 19,92 | -2,09% | - |
| 24.10.2024 | 20,46 | 20,57 | 20,29 | 20,35 | -0,56% | - |
| 23.10.2024 | 20,67 | 20,69 | 20,40 | 20,46 | -0,92% | - |
| 22.10.2024 | 20,97 | 21,15 | 20,60 | 20,65 | -1,81% | - |
| 21.10.2024 | 20,99 | 21,24 | 20,96 | 21,03 | 0,10% | - |
| 18.10.2024 | 20,97 | 21,13 | 20,92 | 21,01 | 0,05% | - |
| 17.10.2024 | 20,86 | 21,08 | 20,74 | 21,00 | 0,57% | - |
| 16.10.2024 | 20,36 | 20,88 | 20,24 | 20,88 | 2,55% | - |
| 15.10.2024 | 20,65 | 20,65 | 20,35 | 20,36 | -1,26% | 100,00 |
| 14.10.2024 | 20,77 | 20,92 | 20,51 | 20,62 | -0,96% | - |
| 11.10.2024 | 20,70 | 20,84 | 20,66 | 20,82 | 0,58% | - |
| 10.10.2024 | 20,94 | 20,94 | 20,66 | 20,70 | -1,15% | - |
| 09.10.2024 | 21,23 | 21,23 | 20,75 | 20,94 | -1,23% | - |
| 08.10.2024 | 20,98 | 21,24 | 20,95 | 21,20 | 0,47% | - |
| 07.10.2024 | 21,24 | 21,24 | 21,03 | 21,10 | -0,57% | - |
| 04.10.2024 | 20,75 | 21,24 | 20,75 | 21,22 | 2,27% | - |
| 03.10.2024 | 20,85 | 20,94 | 20,70 | 20,75 | -0,67% | - |
| 02.10.2024 | 21,27 | 21,27 | 20,81 | 20,89 | -1,56% | - |
| 01.10.2024 | 21,29 | 21,37 | 21,04 | 21,22 | -0,19% | - |
| 30.09.2024 | 21,36 | 21,44 | 21,23 | 21,26 | -0,23% | - |
| 27.09.2024 | 21,61 | 21,61 | 21,25 | 21,31 | -1,25% | - |
| 26.09.2024 | 21,17 | 21,64 | 21,17 | 21,58 | 1,84% | - |
| 25.09.2024 | 20,79 | 21,24 | 20,61 | 21,19 | 1,92% | - |
| 24.09.2024 | 21,05 | 21,11 | 20,69 | 20,79 | -0,86% | - |
| 23.09.2024 | 21,00 | 21,16 | 20,86 | 20,97 | -0,14% | - |
| 20.09.2024 | 21,34 | 21,44 | 20,90 | 21,00 | -1,59% | - |
| 19.09.2024 | 21,41 | 21,47 | 21,21 | 21,34 | 0,47% | - |
| 18.09.2024 | 21,67 | 21,73 | 21,19 | 21,24 | -1,98% | - |
| 17.09.2024 | 21,59 | 21,70 | 21,51 | 21,67 | 0,46% | 200,00 |
| 16.09.2024 | 21,52 | 21,70 | 21,52 | 21,57 | 0,23% | - |
| 13.09.2024 | 21,55 | 21,65 | 21,39 | 21,52 | -0,14% | - |
| 12.09.2024 | 21,66 | 21,80 | 21,44 | 21,55 | -0,42% | - |
| 11.09.2024 | 21,29 | 21,72 | 21,19 | 21,64 | 1,74% | - |
| 10.09.2024 | 22,14 | 22,14 | 21,19 | 21,27 | -4,15% | - |
| 09.09.2024 | 22,05 | 22,27 | 21,91 | 22,19 | 1,37% | - |
| 06.09.2024 | 22,23 | 22,26 | 21,84 | 21,89 | -1,62% | - |
| 05.09.2024 | 21,96 | 22,33 | 21,89 | 22,25 | 1,41% | - |
| 04.09.2024 | 21,91 | 22,14 | 21,82 | 21,94 | -0,59% | - |
| 03.09.2024 | 21,72 | 22,33 | 21,67 | 22,07 | 1,61% | - |
| 02.09.2024 | 22,07 | 22,09 | 21,61 | 21,72 | -1,85% | - |
| 30.08.2024 | 21,38 | 22,14 | 21,38 | 22,13 | 3,41% | - |
| 29.08.2024 | 21,80 | 21,83 | 21,30 | 21,40 | -1,74% | - |
| 28.08.2024 | 21,83 | 21,87 | 21,55 | 21,78 | -0,23% | - |
| 27.08.2024 | 21,45 | 21,87 | 21,45 | 21,83 | 2,01% | 45,00 |
| 26.08.2024 | 21,13 | 21,64 | 21,08 | 21,40 | 0,90% | - |
| 23.08.2024 | 21,61 | 21,82 | 21,14 | 21,21 | -1,49% | 47,00 |
| 22.08.2024 | 21,13 | 21,66 | 21,07 | 21,53 | 1,89% | - |
| 21.08.2024 | 21,35 | 21,50 | 21,04 | 21,13 | -0,80% | - |
| 20.08.2024 | 21,38 | 21,52 | 21,29 | 21,30 | -0,37% | - |
| 19.08.2024 | 21,42 | 21,54 | 21,16 | 21,38 | -0,19% | - |
| 16.08.2024 | 21,30 | 21,75 | 21,24 | 21,42 | 0,47% | - |
| 15.08.2024 | 21,30 | 21,32 | 21,18 | 21,32 | 0,42% | - |