34,930€
-0,80%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,21 | 35,45 | 34,81 | 34,95 | -0,74% | - |
| 13.02.2026 | 35,89 | 36,23 | 35,21 | 35,21 | -3,24% | - |
| 12.02.2026 | 35,90 | 36,48 | 35,69 | 36,39 | 2,85% | - |
| 11.02.2026 | 35,76 | 35,89 | 34,76 | 35,38 | -1,06% | - |
| 10.02.2026 | 35,96 | 36,28 | 35,69 | 35,76 | -1,49% | - |
| 09.02.2026 | 36,02 | 36,82 | 36,00 | 36,30 | 0,53% | - |
| 06.02.2026 | 35,51 | 36,13 | 35,49 | 36,11 | 1,78% | - |
| 05.02.2026 | 35,59 | 36,33 | 35,16 | 35,48 | -0,56% | - |
| 04.02.2026 | 34,85 | 35,87 | 34,85 | 35,68 | 4,57% | - |
| 03.02.2026 | 33,88 | 34,24 | 33,88 | 34,12 | 1,97% | - |
| 02.02.2026 | 33,44 | 33,47 | 33,40 | 33,46 | -0,74% | - |
| 30.01.2026 | 33,85 | 34,01 | 33,50 | 33,71 | -0,82% | - |
| 29.01.2026 | 33,48 | 34,36 | 33,43 | 33,99 | 2,04% | - |
| 28.01.2026 | 33,40 | 33,47 | 32,97 | 33,31 | 0,57% | 30,00 |
| 27.01.2026 | 32,58 | 33,39 | 32,58 | 33,12 | 2,35% | - |
| 26.01.2026 | 32,62 | 32,89 | 32,35 | 32,36 | 0,15% | - |
| 23.01.2026 | 32,32 | 32,34 | 32,31 | 32,31 | 3,39% | - |
| 22.01.2026 | 30,94 | 31,25 | 30,91 | 31,25 | 2,19% | - |
| 21.01.2026 | 29,58 | 31,12 | 29,56 | 30,58 | 3,10% | - |
| 20.01.2026 | 29,38 | 29,75 | 29,25 | 29,66 | -0,40% | - |
| 19.01.2026 | 29,58 | 29,86 | 29,54 | 29,78 | -0,37% | - |
| 16.01.2026 | 29,66 | 29,94 | 29,66 | 29,89 | 1,32% | - |
| 15.01.2026 | 29,50 | 29,52 | 29,50 | 29,50 | 0,82% | - |
| 14.01.2026 | 28,63 | 29,42 | 28,63 | 29,26 | -0,20% | 400,00 |
| 13.01.2026 | 29,39 | 30,10 | 29,31 | 29,32 | -0,91% | - |
| 12.01.2026 | 28,96 | 29,87 | 28,96 | 29,59 | 2,10% | - |
| 09.01.2026 | 28,98 | 28,98 | 28,97 | 28,98 | -2,29% | - |
| 08.01.2026 | 30,06 | 30,37 | 29,62 | 29,66 | -3,17% | - |
| 07.01.2026 | 31,08 | 31,24 | 30,63 | 30,63 | -1,23% | - |
| 06.01.2026 | 31,03 | 31,03 | 31,01 | 31,01 | -1,46% | - |
| 05.01.2026 | 31,45 | 31,47 | 31,45 | 31,47 | 2,04% | - |
| 02.01.2026 | 30,84 | 30,84 | 30,82 | 30,84 | -0,13% | - |
| 30.12.2025 | 30,81 | 30,98 | 30,80 | 30,88 | -0,10% | - |
| 29.12.2025 | 31,35 | 31,37 | 30,78 | 30,91 | -0,77% | - |
| 23.12.2025 | 31,24 | 31,38 | 30,95 | 31,15 | -0,76% | - |
| 22.12.2025 | 30,77 | 31,46 | 30,71 | 31,39 | 2,38% | - |
| 19.12.2025 | 30,67 | 30,80 | 30,23 | 30,66 | -0,33% | - |
| 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% | - |