65,875€
2,45%
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 |
|---|---|---|---|---|---|---|
| 23.09.2026 | 64,08 | 64,68 | 62,60 | 63,45 | -1,32% | - |
| 22.09.2026 | 67,75 | 67,78 | 63,70 | 64,30 | -5,06% | - |
| 21.09.2026 | 67,50 | 69,45 | 64,93 | 67,73 | -0,33% | 174,00 |
| 18.09.2026 | 69,43 | 69,88 | 67,20 | 67,95 | -1,95% | - |
| 17.09.2026 | 68,75 | 69,50 | 67,50 | 69,30 | 1,46% | - |
| 16.09.2026 | 67,90 | 68,78 | 67,55 | 68,30 | 0,59% | 9,00 |
| 15.09.2026 | 65,70 | 68,35 | 64,50 | 67,90 | 3,55% | - |
| 14.09.2026 | 66,40 | 67,35 | 65,28 | 65,58 | -1,24% | - |
| 11.09.2026 | 64,93 | 67,20 | 64,88 | 66,40 | 4,28% | 24,00 |
| 10.09.2026 | 67,08 | 67,25 | 63,53 | 63,68 | -3,74% | 25,00 |
| 09.09.2026 | 64,73 | 67,40 | 64,48 | 66,15 | 2,04% | - |
| 08.09.2026 | 63,85 | 65,58 | 63,58 | 64,83 | 1,85% | 2,00 |
| 07.09.2026 | 62,83 | 65,35 | 62,55 | 63,65 | 1,23% | - |
| 04.09.2026 | 62,68 | 63,45 | 62,18 | 62,88 | 3,24% | - |
| 03.09.2026 | 60,93 | 61,00 | 60,83 | 60,90 | -0,45% | - |
| 02.09.2026 | 62,20 | 62,23 | 60,33 | 61,18 | -1,77% | - |
| 01.09.2026 | 60,70 | 63,08 | 59,28 | 62,28 | 3,23% | - |
| 31.08.2026 | 60,33 | 61,23 | 59,85 | 60,33 | -0,04% | - |
| 28.08.2026 | 60,93 | 61,98 | 60,35 | 60,35 | -0,21% | - |
| 27.08.2026 | 58,83 | 60,58 | 58,83 | 60,48 | 1,77% | - |
| 26.08.2026 | 59,20 | 60,93 | 58,98 | 59,43 | 1,71% | - |
| 25.08.2026 | 60,65 | 60,73 | 57,68 | 58,43 | -2,63% | - |
| 24.08.2026 | 59,63 | 60,95 | 59,58 | 60,00 | 0,42% | - |
| 21.08.2026 | 59,00 | 60,00 | 58,35 | 59,75 | 1,14% | - |
| 20.08.2026 | 58,03 | 59,53 | 57,98 | 59,08 | 0,68% | 1,00 |
| 19.08.2026 | 56,75 | 59,63 | 56,73 | 58,68 | 3,35% | - |
| 18.08.2026 | 56,18 | 57,10 | 55,45 | 56,78 | 1,07% | 5.566,00 |
| 17.08.2026 | 54,78 | 56,53 | 54,43 | 56,18 | 2,14% | - |
| 14.08.2026 | 52,60 | 55,50 | 52,25 | 55,00 | 3,63% | 1,00 |
| 13.08.2026 | 53,10 | 53,18 | 50,78 | 53,08 | 0,00% | - |
| 12.08.2026 | 53,13 | 53,40 | 53,03 | 53,08 | 0,00% | - |
| 11.08.2026 | 53,10 | 53,10 | 53,05 | 53,08 | 0,38% | - |
| 10.08.2026 | 52,88 | 52,93 | 52,30 | 52,88 | -0,24% | - |
| 07.08.2026 | 53,18 | 53,18 | 52,00 | 53,00 | 0,33% | - |
| 06.08.2026 | 52,78 | 52,95 | 51,90 | 52,83 | -0,38% | 35,00 |
| 05.08.2026 | 52,98 | 53,18 | 52,43 | 53,03 | 1,19% | - |
| 04.08.2026 | 51,85 | 52,90 | 51,75 | 52,40 | 4,07% | - |
| 03.08.2026 | 51,08 | 51,50 | 49,88 | 50,35 | -1,47% | - |
| 31.07.2026 | 51,13 | 51,50 | 50,20 | 51,10 | 0,64% | - |
| 30.07.2026 | 50,45 | 51,15 | 50,30 | 50,78 | 0,54% | - |
| 29.07.2026 | 48,79 | 50,98 | 48,55 | 50,50 | 2,54% | 25,00 |
| 28.07.2026 | 50,38 | 50,40 | 48,23 | 49,25 | -0,93% | 14,00 |
| 27.07.2026 | 50,45 | 51,05 | 49,62 | 49,71 | -1,66% | 81,00 |
| 24.07.2026 | 49,85 | 51,30 | 49,77 | 50,55 | 1,53% | 1,00 |
| 23.07.2026 | 48,49 | 49,94 | 48,33 | 49,79 | 2,11% | - |
| 22.07.2026 | 48,55 | 48,76 | 48,30 | 48,76 | 0,29% | - |
| 21.07.2026 | 47,78 | 48,96 | 47,64 | 48,62 | 0,73% | - |
| 20.07.2026 | 46,90 | 48,37 | 46,80 | 48,27 | 0,31% | 27.399,00 |
| 17.07.2026 | 48,04 | 48,12 | 48,04 | 48,12 | -0,68% | - |
| 16.07.2026 | 48,67 | 48,87 | 47,71 | 48,45 | -0,49% | - |
| 15.07.2026 | 47,20 | 48,90 | 47,16 | 48,69 | 2,05% | - |
| 14.07.2026 | 47,32 | 48,33 | 47,12 | 47,71 | 2,76% | 1,00 |
| 13.07.2026 | 46,76 | 46,76 | 46,35 | 46,43 | -0,64% | - |
| 10.07.2026 | 44,18 | 46,93 | 44,14 | 46,73 | 5,92% | - |
| 09.07.2026 | 42,57 | 44,38 | 42,47 | 44,12 | 4,23% | - |
| 08.07.2026 | 42,45 | 43,08 | 42,22 | 42,33 | -1,90% | - |
| 07.07.2026 | 42,93 | 43,51 | 42,77 | 43,15 | 0,77% | - |
| 06.07.2026 | 41,44 | 42,99 | 41,33 | 42,82 | 3,13% | - |
| 03.07.2026 | 40,90 | 42,82 | 40,90 | 41,52 | 0,48% | - |
| 02.07.2026 | 39,76 | 42,13 | 39,76 | 41,32 | 3,98% | - |
| 01.07.2026 | 38,80 | 39,97 | 38,62 | 39,74 | 1,85% | - |
| 30.06.2026 | 39,15 | 39,36 | 38,43 | 39,02 | 3,04% | - |
| 29.06.2026 | 38,03 | 38,23 | 37,72 | 37,87 | -3,49% | - |
| 25.06.2026 | 38,55 | 39,26 | 38,44 | 39,24 | 1,98% | - |
| 24.06.2026 | 38,57 | 38,97 | 38,42 | 38,48 | -0,05% | - |
| 23.06.2026 | 38,59 | 38,62 | 38,37 | 38,50 | 1,32% | - |
| 22.06.2026 | 37,96 | 38,00 | 37,96 | 38,00 | 0,05% | - |
| 19.06.2026 | 37,15 | 38,21 | 37,03 | 37,98 | 0,85% | - |
| 18.06.2026 | 37,17 | 37,85 | 37,17 | 37,66 | 0,05% | - |
| 17.06.2026 | 37,80 | 38,35 | 37,31 | 37,64 | 0,19% | 15,00 |
| 16.06.2026 | 37,54 | 37,59 | 37,54 | 37,57 | -4,64% | - |
| 15.06.2026 | 39,11 | 39,46 | 39,11 | 39,40 | -1,28% | - |
| 12.06.2026 | 40,00 | 40,47 | 39,58 | 39,91 | 1,81% | - |
| 11.06.2026 | 39,35 | 39,81 | 39,19 | 39,20 | -0,20% | - |
| 10.06.2026 | 39,30 | 39,61 | 39,11 | 39,28 | 0,00% | - |
| 09.06.2026 | 39,86 | 40,11 | 39,23 | 39,28 | -1,03% | - |
| 08.06.2026 | 39,39 | 40,33 | 39,39 | 39,69 | -0,48% | - |
| 05.06.2026 | 39,45 | 39,94 | 39,45 | 39,88 | 0,99% | - |
| 04.06.2026 | 39,40 | 39,60 | 39,34 | 39,49 | 0,20% | - |
| 03.06.2026 | 38,85 | 39,42 | 38,79 | 39,41 | 3,60% | - |
| 02.06.2026 | 36,80 | 38,04 | 36,80 | 38,04 | 3,68% | - |
| 01.06.2026 | 36,63 | 36,71 | 36,63 | 36,69 | -1,45% | - |
| 29.05.2026 | 37,07 | 37,24 | 36,91 | 37,23 | 2,48% | - |
| 28.05.2026 | 36,47 | 36,47 | 36,24 | 36,33 | -1,46% | - |
| 27.05.2026 | 35,72 | 36,87 | 35,69 | 36,87 | 4,57% | - |
| 26.05.2026 | 35,17 | 35,55 | 35,17 | 35,26 | 0,03% | - |
| 25.05.2026 | 35,08 | 35,58 | 34,74 | 35,25 | 0,66% | 50,00 |
| 22.05.2026 | 35,48 | 35,66 | 34,65 | 35,02 | -0,82% | - |
| 21.05.2026 | 35,74 | 36,06 | 35,15 | 35,31 | 2,23% | - |
| 20.05.2026 | 34,26 | 34,85 | 34,20 | 34,54 | -0,03% | - |
| 19.05.2026 | 34,97 | 35,51 | 34,55 | 34,55 | -1,85% | - |
| 18.05.2026 | 35,43 | 36,00 | 35,15 | 35,20 | 0,28% | - |
| 15.05.2026 | 35,33 | 35,33 | 35,08 | 35,10 | -1,76% | - |
| 14.05.2026 | 36,09 | 36,37 | 35,69 | 35,73 | -1,46% | - |
| 13.05.2026 | 36,82 | 37,24 | 35,98 | 36,26 | -1,49% | - |
| 12.05.2026 | 35,09 | 36,92 | 34,95 | 36,81 | 1,38% | - |
| 11.05.2026 | 35,84 | 36,66 | 35,84 | 36,31 | 0,92% | - |
| 08.05.2026 | 36,97 | 37,48 | 35,86 | 35,98 | -2,76% | - |
| 07.05.2026 | 36,91 | 37,23 | 36,75 | 37,00 | 0,30% | - |
| 06.05.2026 | 38,63 | 39,05 | 36,81 | 36,89 | -4,21% | - |