24,800€
2,90%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 22,24 | 22,44 | 21,70 | 22,15 | -0,58% | 22,00 |
| 01.04.2025 | 22,06 | 22,69 | 21,92 | 22,28 | 1,09% | - |
| 31.03.2025 | 22,74 | 22,86 | 21,62 | 22,04 | -3,29% | - |
| 28.03.2025 | 22,69 | 23,19 | 22,43 | 22,79 | 0,26% | - |
| 27.03.2025 | 22,72 | 23,25 | 22,23 | 22,73 | 0,00% | - |
| 26.03.2025 | 22,27 | 23,05 | 22,15 | 22,73 | 1,88% | 300,00 |
| 25.03.2025 | 22,24 | 22,35 | 21,99 | 22,31 | 0,04% | - |
| 24.03.2025 | 21,67 | 22,81 | 21,57 | 22,30 | 3,00% | 400,00 |
| 21.03.2025 | 21,83 | 22,06 | 21,31 | 21,65 | -0,92% | - |
| 20.03.2025 | 21,96 | 22,34 | 21,52 | 21,85 | -0,46% | - |
| 19.03.2025 | 21,98 | 22,38 | 21,56 | 21,95 | -0,14% | - |
| 18.03.2025 | 22,29 | 22,69 | 21,66 | 21,98 | -1,39% | - |
| 17.03.2025 | 22,33 | 22,77 | 21,81 | 22,29 | -0,27% | 1,00 |
| 14.03.2025 | 21,87 | 22,38 | 21,60 | 22,35 | 2,48% | - |
| 13.03.2025 | 21,95 | 22,31 | 21,48 | 21,81 | -0,73% | - |
| 12.03.2025 | 21,61 | 22,27 | 21,37 | 21,97 | 1,95% | 20,00 |
| 11.03.2025 | 21,41 | 21,89 | 21,03 | 21,55 | 0,75% | - |
| 10.03.2025 | 21,29 | 21,89 | 20,81 | 21,39 | 0,38% | 800,00 |
| 07.03.2025 | 21,10 | 21,66 | 20,83 | 21,31 | 0,85% | - |
| 06.03.2025 | 21,50 | 21,95 | 20,89 | 21,13 | -1,63% | - |
| 05.03.2025 | 21,20 | 21,91 | 21,13 | 21,48 | 1,61% | - |
| 04.03.2025 | 21,71 | 21,98 | 20,81 | 21,14 | -2,63% | - |
| 03.03.2025 | 21,72 | 21,80 | 21,69 | 21,71 | 0,14% | - |
| 28.02.2025 | 21,64 | 22,14 | 21,31 | 21,68 | 0,00% | - |
| 27.02.2025 | 21,82 | 22,18 | 21,35 | 21,68 | -0,55% | - |
| 26.02.2025 | 22,03 | 22,50 | 21,55 | 21,80 | -0,86% | - |
| 25.02.2025 | 22,19 | 22,48 | 21,72 | 21,99 | -0,72% | - |
| 24.02.2025 | 22,43 | 22,75 | 21,65 | 22,15 | -0,67% | - |
| 21.02.2025 | 22,32 | 23,03 | 22,13 | 22,30 | -0,09% | - |
| 20.02.2025 | 22,34 | 22,87 | 22,06 | 22,32 | -0,04% | - |
| 19.02.2025 | 22,59 | 23,31 | 22,19 | 22,33 | -1,15% | 21,00 |
| 18.02.2025 | 22,58 | 23,43 | 22,09 | 22,59 | 0,00% | - |
| 17.02.2025 | 22,54 | 23,42 | 22,13 | 22,59 | 0,22% | - |
| 14.02.2025 | 22,06 | 23,37 | 22,00 | 22,54 | 2,18% | - |
| 13.02.2025 | 21,89 | 22,85 | 21,62 | 22,06 | 1,01% | - |
| 12.02.2025 | 21,49 | 22,49 | 21,24 | 21,84 | 1,63% | - |
| 11.02.2025 | 20,92 | 22,14 | 20,75 | 21,49 | 2,72% | - |
| 10.02.2025 | 20,92 | 21,55 | 20,62 | 20,92 | 0,10% | - |
| 07.02.2025 | 20,90 | 21,53 | 20,67 | 20,90 | 0,00% | - |
| 06.02.2025 | 20,76 | 21,54 | 20,58 | 20,90 | 0,77% | - |
| 05.02.2025 | 20,60 | 21,23 | 20,36 | 20,74 | 0,53% | - |
| 04.02.2025 | 20,58 | 21,21 | 20,41 | 20,63 | 0,15% | - |
| 03.02.2025 | 21,27 | 21,59 | 20,45 | 20,60 | -3,92% | - |
| 31.01.2025 | 21,40 | 22,10 | 21,38 | 21,44 | -0,37% | - |
| 30.01.2025 | 21,33 | 22,09 | 20,85 | 21,52 | 0,89% | - |
| 29.01.2025 | 21,33 | 21,91 | 21,06 | 21,33 | 0,09% | - |
| 28.01.2025 | 21,09 | 21,86 | 20,91 | 21,31 | 1,04% | - |
| 27.01.2025 | 21,26 | 21,57 | 20,77 | 21,09 | -0,99% | - |
| 24.01.2025 | 21,10 | 21,82 | 20,95 | 21,30 | 0,95% | - |
| 23.01.2025 | 21,79 | 21,80 | 20,82 | 21,10 | -3,17% | - |
| 22.01.2025 | 21,94 | 21,94 | 20,97 | 21,79 | -0,64% | 32,00 |
| 21.01.2025 | 21,66 | 21,94 | 20,88 | 21,93 | 1,06% | - |
| 20.01.2025 | 21,84 | 21,91 | 21,23 | 21,70 | -0,64% | - |
| 17.01.2025 | 21,29 | 21,89 | 20,67 | 21,84 | 2,58% | - |
| 16.01.2025 | 21,30 | 21,49 | 20,66 | 21,29 | -0,14% | - |
| 15.01.2025 | 21,19 | 21,51 | 20,72 | 21,32 | 0,61% | 7,00 |