30,690€
2,30%
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 |
|---|---|---|---|---|---|---|
| 18.12.2025 | 30,23 | 30,76 | 30,23 | 30,76 | 2,53% | - |
| 17.12.2025 | 30,00 | 30,00 | 29,98 | 30,00 | 0,30% | - |
| 16.12.2025 | 30,38 | 30,53 | 29,38 | 29,91 | -0,86% | - |
| 15.12.2025 | 30,94 | 30,97 | 30,17 | 30,17 | -2,65% | - |
| 12.12.2025 | 30,89 | 31,31 | 30,88 | 30,99 | 2,38% | 200,00 |
| 11.12.2025 | 30,25 | 30,27 | 30,25 | 30,27 | -0,39% | - |
| 10.12.2025 | 30,41 | 30,53 | 30,37 | 30,39 | -0,26% | - |
| 09.12.2025 | 30,41 | 30,73 | 30,32 | 30,47 | 1,97% | 2,00 |
| 08.12.2025 | 29,90 | 29,90 | 29,88 | 29,88 | 0,03% | - |
| 05.12.2025 | 29,62 | 29,88 | 29,61 | 29,87 | 0,27% | - |
| 04.12.2025 | 29,70 | 29,86 | 29,62 | 29,79 | 0,24% | - |
| 03.12.2025 | 29,38 | 29,87 | 29,29 | 29,72 | 1,05% | - |
| 02.12.2025 | 29,34 | 29,59 | 29,32 | 29,41 | 0,65% | 1,00 |
| 01.12.2025 | 28,42 | 29,39 | 28,42 | 29,22 | 2,60% | 25,00 |
| 28.11.2025 | 28,39 | 28,82 | 28,38 | 28,48 | -0,14% | 1,00 |
| 27.11.2025 | 28,84 | 28,95 | 28,50 | 28,52 | -1,42% | 1,00 |
| 26.11.2025 | 28,43 | 29,11 | 28,42 | 28,93 | 0,45% | - |
| 25.11.2025 | 28,52 | 28,80 | 28,50 | 28,80 | 0,35% | - |
| 24.11.2025 | 28,44 | 28,90 | 28,44 | 28,70 | 1,99% | - |
| 21.11.2025 | 28,68 | 28,89 | 27,90 | 28,14 | -2,16% | 1,00 |
| 20.11.2025 | 28,58 | 29,24 | 28,27 | 28,76 | 1,55% | - |
| 19.11.2025 | 27,77 | 28,69 | 27,49 | 28,32 | 1,83% | - |
| 18.11.2025 | 27,83 | 28,35 | 27,35 | 27,81 | -0,78% | - |
| 17.11.2025 | 27,77 | 28,47 | 27,42 | 28,03 | 0,14% | - |
| 14.11.2025 | 27,83 | 28,47 | 27,24 | 27,99 | 0,36% | - |
| 13.11.2025 | 27,51 | 28,49 | 27,28 | 27,89 | 1,20% | - |
| 12.11.2025 | 27,08 | 27,90 | 26,74 | 27,56 | 1,73% | - |
| 11.11.2025 | 27,01 | 27,58 | 26,65 | 27,09 | 0,26% | - |
| 10.11.2025 | 26,70 | 27,37 | 26,47 | 27,02 | 2,04% | - |
| 07.11.2025 | 26,30 | 26,91 | 25,88 | 26,48 | 0,00% | - |
| 06.11.2025 | 26,38 | 26,97 | 26,01 | 26,48 | 0,23% | 1,00 |
| 05.11.2025 | 26,19 | 27,05 | 25,76 | 26,42 | 0,72% | - |
| 04.11.2025 | 26,42 | 26,93 | 25,76 | 26,23 | -1,17% | - |
| 03.11.2025 | 25,98 | 26,93 | 25,85 | 26,54 | 3,23% | - |
| 31.10.2025 | 25,97 | 26,25 | 25,40 | 25,71 | -1,64% | - |
| 30.10.2025 | 26,57 | 26,77 | 25,69 | 26,14 | -1,84% | 1,00 |
| 29.10.2025 | 25,48 | 26,83 | 25,27 | 26,63 | 4,68% | 75,00 |
| 28.10.2025 | 25,44 | 25,45 | 25,44 | 25,44 | 0,00% | - |
| 27.10.2025 | 25,21 | 25,77 | 24,97 | 25,44 | 0,91% | - |
| 24.10.2025 | 25,49 | 25,61 | 24,68 | 25,21 | 1,08% | - |
| 23.10.2025 | 24,71 | 25,24 | 24,35 | 24,94 | -0,32% | - |
| 22.10.2025 | 24,74 | 25,32 | 24,46 | 25,02 | 0,32% | - |
| 21.10.2025 | 24,46 | 25,02 | 23,83 | 24,94 | 1,96% | - |
| 20.10.2025 | 24,54 | 25,08 | 24,06 | 24,46 | 0,78% | 1,00 |
| 17.10.2025 | 24,45 | 24,50 | 23,39 | 24,27 | -1,78% | 800,00 |
| 16.10.2025 | 24,97 | 25,49 | 24,32 | 24,71 | -0,92% | - |
| 15.10.2025 | 25,24 | 25,55 | 24,67 | 24,94 | -1,42% | - |
| 14.10.2025 | 25,66 | 25,98 | 24,84 | 25,30 | -2,69% | - |
| 13.10.2025 | 26,12 | 26,32 | 25,57 | 26,00 | 0,12% | - |
| 10.10.2025 | 26,26 | 26,50 | 25,60 | 25,97 | -2,15% | - |
| 09.10.2025 | 25,79 | 26,71 | 25,29 | 26,54 | 2,91% | 1,00 |
| 08.10.2025 | 26,13 | 26,52 | 25,62 | 25,79 | 1,26% | - |
| 07.10.2025 | 25,96 | 26,36 | 25,40 | 25,47 | -0,12% | - |
| 06.10.2025 | 25,98 | 26,14 | 25,49 | 25,50 | -0,58% | 36,00 |
| 03.10.2025 | 25,50 | 25,91 | 25,17 | 25,65 | -0,19% | - |
| 02.10.2025 | 25,61 | 26,14 | 25,23 | 25,70 | 0,31% | 1,00 |
| 01.10.2025 | 25,72 | 25,87 | 25,31 | 25,62 | 0,16% | - |
| 30.09.2025 | 25,85 | 26,03 | 25,10 | 25,58 | -1,16% | 101,00 |
| 29.09.2025 | 25,92 | 26,52 | 25,48 | 25,88 | 0,04% | - |
| 26.09.2025 | 26,21 | 26,47 | 25,46 | 25,87 | -2,30% | - |
| 25.09.2025 | 26,39 | 26,75 | 25,80 | 26,48 | 0,72% | - |
| 24.09.2025 | 25,85 | 26,73 | 25,60 | 26,29 | 1,70% | - |
| 23.09.2025 | 25,74 | 26,34 | 25,21 | 25,85 | -0,19% | - |
| 22.09.2025 | 25,98 | 26,29 | 25,36 | 25,90 | 2,33% | - |
| 19.09.2025 | 25,62 | 25,81 | 25,05 | 25,31 | -1,13% | - |
| 18.09.2025 | 25,70 | 26,06 | 25,27 | 25,60 | 0,08% | - |
| 17.09.2025 | 25,74 | 26,01 | 25,03 | 25,58 | -2,07% | - |
| 16.09.2025 | 25,82 | 26,12 | 25,28 | 26,12 | 1,59% | - |
| 15.09.2025 | 25,70 | 26,08 | 25,23 | 25,71 | 1,14% | - |
| 12.09.2025 | 25,22 | 25,83 | 25,00 | 25,42 | 2,87% | 1,00 |
| 11.09.2025 | 24,71 | 24,72 | 24,69 | 24,71 | 0,49% | - |
| 10.09.2025 | 24,30 | 24,98 | 24,02 | 24,59 | -0,65% | - |
| 09.09.2025 | 24,57 | 24,98 | 24,22 | 24,75 | 0,36% | - |
| 08.09.2025 | 24,36 | 24,96 | 24,04 | 24,66 | 1,11% | - |
| 05.09.2025 | 24,53 | 24,98 | 23,97 | 24,39 | -0,57% | - |
| 04.09.2025 | 24,85 | 25,43 | 24,40 | 24,53 | -1,17% | 500,00 |
| 03.09.2025 | 24,77 | 25,16 | 24,12 | 24,82 | -0,04% | 62,00 |
| 02.09.2025 | 25,34 | 25,61 | 24,30 | 24,83 | -1,82% | 1,00 |
| 01.09.2025 | 25,31 | 25,69 | 24,69 | 25,29 | -0,59% | - |
| 29.08.2025 | 25,58 | 25,93 | 25,03 | 25,44 | -0,62% | - |
| 28.08.2025 | 26,07 | 26,07 | 24,73 | 25,60 | -1,77% | - |
| 27.08.2025 | 25,91 | 26,60 | 25,54 | 26,06 | 0,97% | - |
| 26.08.2025 | 26,16 | 26,50 | 25,40 | 25,81 | -1,49% | - |
| 25.08.2025 | 26,38 | 26,73 | 25,66 | 26,20 | -0,76% | - |
| 22.08.2025 | 26,38 | 26,97 | 25,94 | 26,40 | 0,08% | 3,00 |
| 21.08.2025 | 26,47 | 26,93 | 25,97 | 26,38 | -0,38% | - |
| 20.08.2025 | 26,47 | 26,90 | 25,97 | 26,48 | 0,00% | - |
| 19.08.2025 | 26,45 | 26,96 | 25,96 | 26,48 | 0,19% | 151,00 |
| 18.08.2025 | 27,06 | 27,72 | 26,12 | 26,43 | -1,82% | 5,00 |
| 15.08.2025 | 27,08 | 27,08 | 26,92 | 26,92 | -0,59% | - |
| 14.08.2025 | 26,89 | 27,30 | 26,10 | 27,08 | 0,59% | 2,00 |
| 13.08.2025 | 26,33 | 27,29 | 26,06 | 26,92 | 2,63% | - |
| 12.08.2025 | 25,76 | 26,46 | 25,37 | 26,23 | 1,98% | 3,00 |
| 11.08.2025 | 25,32 | 25,89 | 24,94 | 25,72 | 1,70% | 2,00 |
| 08.08.2025 | 25,60 | 25,83 | 24,97 | 25,29 | -1,52% | 1,00 |
| 07.08.2025 | 25,72 | 26,14 | 25,27 | 25,68 | 0,04% | 2,00 |
| 06.08.2025 | 24,87 | 25,69 | 24,71 | 25,67 | 2,07% | - |
| 05.08.2025 | 24,76 | 25,41 | 24,59 | 25,15 | 1,62% | 1,00 |
| 04.08.2025 | 24,61 | 25,14 | 24,29 | 24,75 | 0,49% | - |
| 01.08.2025 | 25,04 | 25,10 | 24,30 | 24,63 | -1,79% | 1,00 |