60,400€
1,77%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 60,38 | 60,58 | 59,43 | 60,48 | 1,90% | - |
| 11.11.2026 | 60,08 | 60,60 | 59,35 | 59,35 | -2,42% | - |
| 10.11.2026 | 59,53 | 61,43 | 59,53 | 60,83 | 3,18% | 7,00 |
| 09.11.2026 | 59,40 | 60,35 | 58,33 | 58,95 | 1,42% | - |
| 06.11.2026 | 59,25 | 59,35 | 57,73 | 58,13 | -3,00% | - |
| 05.11.2026 | 60,58 | 61,95 | 59,20 | 59,93 | -4,31% | 295,00 |
| 04.11.2026 | 62,68 | 63,75 | 62,38 | 62,63 | -0,16% | - |
| 03.11.2026 | 64,00 | 64,18 | 61,60 | 62,73 | -2,30% | 19.121,00 |
| 02.11.2026 | 67,33 | 67,40 | 64,20 | 64,20 | -4,36% | - |
| 30.10.2026 | 67,08 | 67,18 | 64,05 | 67,13 | 1,21% | 100,00 |
| 29.10.2026 | 69,50 | 69,55 | 66,28 | 66,33 | -4,43% | - |
| 28.10.2026 | 69,30 | 69,53 | 68,98 | 69,40 | 0,14% | - |
| 27.10.2026 | 69,03 | 69,68 | 68,13 | 69,30 | 0,98% | - |
| 26.10.2026 | 68,90 | 69,15 | 68,58 | 68,63 | 1,70% | - |
| 23.10.2026 | 67,15 | 67,55 | 67,15 | 67,48 | 0,63% | - |
| 22.10.2026 | 66,95 | 67,48 | 65,70 | 67,05 | -1,51% | 148,00 |
| 21.10.2026 | 69,55 | 69,65 | 68,03 | 68,08 | -1,63% | - |
| 20.10.2026 | 70,20 | 70,30 | 68,83 | 69,20 | 0,29% | 148,00 |
| 19.10.2026 | 68,88 | 69,00 | 68,83 | 69,00 | -0,25% | - |
| 16.10.2026 | 69,25 | 69,70 | 68,65 | 69,18 | -0,43% | - |
| 15.10.2026 | 69,43 | 69,48 | 69,20 | 69,48 | -0,18% | - |
| 14.10.2026 | 68,00 | 70,18 | 67,78 | 69,60 | 3,84% | 470,00 |
| 13.10.2026 | 66,15 | 67,23 | 65,03 | 67,03 | 1,17% | - |
| 12.10.2026 | 65,48 | 66,93 | 64,40 | 66,25 | 1,73% | 5,00 |
| 09.10.2026 | 66,90 | 67,50 | 61,88 | 65,13 | -3,98% | - |
| 08.10.2026 | 66,10 | 68,45 | 65,75 | 67,83 | 2,57% | - |
| 07.10.2026 | 65,58 | 67,80 | 65,40 | 66,13 | 0,19% | 471,00 |
| 06.10.2026 | 67,70 | 67,95 | 64,98 | 66,00 | -1,86% | - |
| 05.10.2026 | 66,53 | 68,38 | 65,73 | 67,25 | -0,74% | - |
| 02.10.2026 | 67,25 | 68,63 | 67,05 | 67,75 | -0,44% | - |
| 01.10.2026 | 68,45 | 68,55 | 67,13 | 68,05 | 1,99% | - |
| 30.09.2026 | 67,90 | 68,23 | 66,65 | 66,73 | -1,73% | - |
| 29.09.2026 | 66,68 | 68,45 | 66,63 | 67,90 | 1,27% | - |
| 28.09.2026 | 65,75 | 68,15 | 65,65 | 67,05 | 0,26% | 100,00 |
| 25.09.2026 | 65,93 | 66,90 | 65,30 | 66,88 | 1,25% | - |
| 24.09.2026 | 65,88 | 67,23 | 65,43 | 66,05 | 4,10% | - |
| 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 | -2,62% | - |
| 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% | - |