26,200€
-0,76%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,38 | 26,73 | 25,66 | 26,19 | -0,80% | - |
| 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 |
| 31.07.2025 | 25,21 | 25,45 | 24,58 | 25,08 | -0,44% | - |
| 30.07.2025 | 25,10 | 25,71 | 24,67 | 25,19 | 0,80% | - |
| 29.07.2025 | 24,82 | 25,30 | 24,46 | 24,99 | 0,68% | - |
| 28.07.2025 | 25,12 | 25,34 | 24,44 | 24,82 | -1,19% | - |
| 25.07.2025 | 25,26 | 25,57 | 24,72 | 25,12 | -0,55% | - |
| 24.07.2025 | 25,40 | 25,78 | 24,87 | 25,26 | -0,51% | - |
| 23.07.2025 | 25,40 | 25,94 | 24,99 | 25,39 | 0,36% | 6,00 |
| 22.07.2025 | 25,76 | 25,93 | 24,99 | 25,30 | -1,79% | - |
| 21.07.2025 | 25,82 | 26,26 | 25,36 | 25,76 | 0,12% | - |
| 18.07.2025 | 25,74 | 26,12 | 25,27 | 25,73 | 0,27% | - |
| 17.07.2025 | 25,73 | 26,16 | 25,21 | 25,66 | -0,19% | 90,00 |
| 16.07.2025 | 25,14 | 26,30 | 25,07 | 25,71 | 2,39% | - |
| 15.07.2025 | 24,67 | 25,45 | 24,46 | 25,11 | 1,99% | 1,00 |
| 14.07.2025 | 24,52 | 24,98 | 24,20 | 24,62 | -0,49% | 1,00 |
| 11.07.2025 | 24,64 | 25,27 | 24,13 | 24,74 | -0,08% | 1,00 |
| 10.07.2025 | 24,65 | 25,27 | 24,38 | 24,76 | -0,04% | - |
| 09.07.2025 | 24,86 | 25,50 | 24,48 | 24,77 | -1,31% | 1,00 |
| 08.07.2025 | 25,00 | 25,59 | 24,58 | 25,10 | 0,36% | 400,00 |
| 07.07.2025 | 25,02 | 25,32 | 24,59 | 25,01 | 0,08% | - |
| 04.07.2025 | 24,69 | 25,34 | 23,84 | 24,99 | 1,30% | - |
| 03.07.2025 | 24,34 | 25,08 | 24,22 | 24,67 | 1,07% | - |
| 02.07.2025 | 23,88 | 24,82 | 23,39 | 24,41 | 2,61% | - |
| 01.07.2025 | 23,63 | 24,23 | 23,24 | 23,79 | 0,68% | - |
| 30.06.2025 | 23,86 | 24,03 | 23,12 | 23,63 | -0,51% | - |
| 27.06.2025 | 23,88 | 24,39 | 23,49 | 23,75 | -0,46% | - |
| 26.06.2025 | 24,29 | 24,73 | 23,57 | 23,86 | -1,65% | - |
| 25.06.2025 | 24,85 | 24,85 | 23,37 | 24,26 | -2,65% | - |
| 24.06.2025 | 24,87 | 25,32 | 24,32 | 24,92 | 0,61% | - |
| 23.06.2025 | 24,36 | 25,02 | 23,98 | 24,77 | 1,47% | - |
| 20.06.2025 | 24,42 | 24,97 | 23,95 | 24,41 | -0,04% | - |
| 19.06.2025 | 24,78 | 25,14 | 24,26 | 24,42 | -1,53% | - |
| 18.06.2025 | 24,92 | 25,25 | 24,19 | 24,80 | -0,40% | - |
| 17.06.2025 | 24,82 | 25,34 | 24,28 | 24,90 | 0,20% | - |
| 16.06.2025 | 24,83 | 25,23 | 24,39 | 24,85 | 0,08% | - |
| 13.06.2025 | 24,93 | 25,16 | 24,16 | 24,83 | -0,32% | - |
| 12.06.2025 | 25,00 | 25,26 | 24,36 | 24,91 | -0,36% | - |
| 11.06.2025 | 24,97 | 25,39 | 24,52 | 25,00 | -0,08% | - |
| 10.06.2025 | 24,50 | 25,30 | 24,47 | 25,02 | 2,21% | - |
| 09.06.2025 | 24,80 | 24,80 | 24,15 | 24,48 | -1,29% | - |
| 06.06.2025 | 24,14 | 24,88 | 23,81 | 24,80 | 2,90% | - |
| 05.06.2025 | 23,99 | 24,51 | 23,55 | 24,10 | 0,46% | - |
| 04.06.2025 | 23,61 | 24,35 | 23,49 | 23,99 | 1,65% | - |
| 03.06.2025 | 23,22 | 23,94 | 22,88 | 23,60 | 1,55% | - |
| 02.06.2025 | 23,31 | 23,58 | 22,78 | 23,24 | -1,02% | - |
| 30.05.2025 | 23,50 | 23,86 | 22,92 | 23,48 | -0,09% | - |
| 29.05.2025 | 23,42 | 23,92 | 23,06 | 23,50 | 0,34% | - |
| 28.05.2025 | 23,65 | 23,90 | 23,06 | 23,42 | -1,01% | - |
| 27.05.2025 | 23,55 | 23,89 | 22,94 | 23,66 | 0,42% | - |
| 26.05.2025 | 22,98 | 23,94 | 22,84 | 23,56 | 2,26% | - |
| 23.05.2025 | 22,93 | 23,40 | 22,23 | 23,04 | 0,13% | - |
| 22.05.2025 | 22,61 | 23,33 | 22,44 | 23,01 | 1,46% | - |
| 21.05.2025 | 22,71 | 23,10 | 22,24 | 22,68 | -0,44% | - |
| 20.05.2025 | 22,63 | 23,18 | 22,33 | 22,78 | 0,31% | - |
| 19.05.2025 | 22,40 | 22,99 | 21,97 | 22,71 | 0,93% | - |
| 16.05.2025 | 22,42 | 22,78 | 21,96 | 22,50 | 0,00% | - |
| 15.05.2025 | 22,53 | 22,86 | 22,12 | 22,50 | -0,49% | - |
| 14.05.2025 | 22,48 | 23,08 | 22,22 | 22,61 | 0,58% | - |
| 13.05.2025 | 22,31 | 22,90 | 22,09 | 22,48 | 0,27% | - |
| 12.05.2025 | 21,96 | 22,80 | 21,86 | 22,42 | 2,28% | - |
| 09.05.2025 | 21,52 | 22,23 | 21,27 | 21,92 | 1,43% | - |
| 08.05.2025 | 21,71 | 22,02 | 21,29 | 21,61 | -0,51% | - |
| 07.05.2025 | 21,30 | 22,09 | 21,12 | 21,72 | 2,16% | - |
| 06.05.2025 | 21,47 | 21,74 | 20,99 | 21,26 | -1,39% | - |
| 05.05.2025 | 21,34 | 21,91 | 21,11 | 21,56 | 0,42% | - |
| 02.05.2025 | 21,60 | 21,88 | 20,72 | 21,47 | 0,05% | - |
| 30.04.2025 | 21,44 | 21,97 | 20,90 | 21,46 | -0,33% | 180,00 |
| 29.04.2025 | 21,42 | 22,03 | 21,07 | 21,53 | 0,61% | - |
| 28.04.2025 | 21,14 | 21,92 | 21,03 | 21,40 | 0,94% | 294,00 |
| 25.04.2025 | 21,01 | 21,53 | 20,79 | 21,20 | 0,90% | - |
| 24.04.2025 | 20,78 | 21,37 | 20,47 | 21,01 | 1,11% | - |
| 23.04.2025 | 20,31 | 21,14 | 20,14 | 20,78 | 3,31% | - |
| 22.04.2025 | 19,92 | 20,64 | 19,69 | 20,12 | 0,20% | - |
| 17.04.2025 | 20,52 | 20,71 | 19,81 | 20,08 | -1,62% | - |
| 16.04.2025 | 20,33 | 20,82 | 19,95 | 20,41 | -0,02% | - |
| 15.04.2025 | 20,47 | 20,92 | 19,95 | 20,41 | -0,29% | - |
| 14.04.2025 | 20,24 | 20,92 | 20,02 | 20,47 | 1,49% | - |
| 11.04.2025 | 20,22 | 20,52 | 19,45 | 20,17 | -0,25% | - |
| 10.04.2025 | 19,47 | 21,05 | 19,44 | 20,22 | 3,30% | - |
| 09.04.2025 | 19,89 | 20,11 | 18,87 | 19,58 | -2,44% | - |
| 08.04.2025 | 18,99 | 20,35 | 18,92 | 20,07 | 5,66% | 150,00 |
| 07.04.2025 | 19,60 | 19,99 | 18,91 | 18,99 | -4,93% | 200,00 |
| 04.04.2025 | 21,35 | 21,44 | 19,60 | 19,98 | -6,35% | 122,00 |
| 03.04.2025 | 21,91 | 22,28 | 21,21 | 21,33 | -3,70% | - |