44,260€
4,56%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2026 | 38,57 | 38,97 | 38,42 | 38,48 | -0,05% | - |
| 23.06.2026 | 38,59 | 38,62 | 38,37 | 38,50 | 1,32% | - |
| 22.06.2026 | 37,96 | 38,00 | 37,96 | 38,00 | 0,05% | - |
| 19.06.2026 | 37,15 | 38,21 | 37,03 | 37,98 | 0,85% | - |
| 18.06.2026 | 37,17 | 37,85 | 37,17 | 37,66 | 0,05% | - |
| 17.06.2026 | 37,80 | 38,35 | 37,31 | 37,64 | 0,19% | 15,00 |
| 16.06.2026 | 37,54 | 37,59 | 37,54 | 37,57 | -4,64% | - |
| 15.06.2026 | 39,11 | 39,46 | 39,11 | 39,40 | -1,28% | - |
| 12.06.2026 | 40,00 | 40,47 | 39,58 | 39,91 | 1,81% | - |
| 11.06.2026 | 39,35 | 39,81 | 39,19 | 39,20 | -0,20% | - |
| 10.06.2026 | 39,30 | 39,61 | 39,11 | 39,28 | 0,00% | - |
| 09.06.2026 | 39,86 | 40,11 | 39,23 | 39,28 | -1,03% | - |
| 08.06.2026 | 39,39 | 40,33 | 39,39 | 39,69 | -0,48% | - |
| 05.06.2026 | 39,45 | 39,94 | 39,45 | 39,88 | 0,99% | - |
| 04.06.2026 | 39,40 | 39,60 | 39,34 | 39,49 | 0,20% | - |
| 03.06.2026 | 38,85 | 39,42 | 38,79 | 39,41 | 3,60% | - |
| 02.06.2026 | 36,80 | 38,04 | 36,80 | 38,04 | 3,68% | - |
| 01.06.2026 | 36,63 | 36,71 | 36,63 | 36,69 | -1,45% | - |
| 29.05.2026 | 37,07 | 37,24 | 36,91 | 37,23 | 2,48% | - |
| 28.05.2026 | 36,47 | 36,47 | 36,24 | 36,33 | -1,46% | - |
| 27.05.2026 | 35,72 | 36,87 | 35,69 | 36,87 | 4,57% | - |
| 26.05.2026 | 35,17 | 35,55 | 35,17 | 35,26 | 0,03% | - |
| 25.05.2026 | 35,08 | 35,58 | 34,74 | 35,25 | 0,66% | 50,00 |
| 22.05.2026 | 35,48 | 35,66 | 34,65 | 35,02 | -0,82% | - |
| 21.05.2026 | 35,74 | 36,06 | 35,15 | 35,31 | 2,23% | - |
| 20.05.2026 | 34,26 | 34,85 | 34,20 | 34,54 | -0,03% | - |
| 19.05.2026 | 34,97 | 35,51 | 34,55 | 34,55 | -1,85% | - |
| 18.05.2026 | 35,43 | 36,00 | 35,15 | 35,20 | 0,28% | - |
| 15.05.2026 | 35,33 | 35,33 | 35,08 | 35,10 | -1,76% | - |
| 14.05.2026 | 36,09 | 36,37 | 35,69 | 35,73 | -1,46% | - |
| 13.05.2026 | 36,82 | 37,24 | 35,98 | 36,26 | -1,49% | - |
| 12.05.2026 | 35,09 | 36,92 | 34,95 | 36,81 | 1,38% | - |
| 11.05.2026 | 35,84 | 36,66 | 35,84 | 36,31 | 0,92% | - |
| 08.05.2026 | 36,97 | 37,48 | 35,86 | 35,98 | -2,76% | - |
| 07.05.2026 | 36,91 | 37,23 | 36,75 | 37,00 | 0,30% | - |
| 06.05.2026 | 38,63 | 39,05 | 36,81 | 36,89 | -4,21% | - |
| 05.05.2026 | 38,45 | 38,51 | 38,45 | 38,51 | -0,72% | - |
| 04.05.2026 | 37,93 | 38,92 | 37,93 | 38,79 | 2,70% | - |
| 30.04.2026 | 36,15 | 37,93 | 36,03 | 37,77 | 4,08% | - |
| 29.04.2026 | 35,46 | 36,31 | 35,46 | 36,29 | 2,43% | - |
| 28.04.2026 | 34,94 | 35,79 | 34,92 | 35,43 | 1,64% | - |
| 27.04.2026 | 34,79 | 35,11 | 34,72 | 34,86 | -0,99% | - |
| 24.04.2026 | 35,16 | 35,21 | 35,16 | 35,21 | -0,28% | - |
| 23.04.2026 | 35,43 | 35,43 | 35,27 | 35,31 | -0,37% | - |
| 22.04.2026 | 35,02 | 35,81 | 35,00 | 35,44 | 0,51% | - |
| 21.04.2026 | 34,74 | 35,71 | 34,70 | 35,26 | -2,33% | - |
| 20.04.2026 | 36,19 | 36,87 | 36,10 | 36,10 | -4,37% | - |
| 17.04.2026 | 37,61 | 37,86 | 37,59 | 37,75 | 0,59% | - |
| 16.04.2026 | 37,28 | 37,78 | 36,96 | 37,53 | 0,46% | - |
| 15.04.2026 | 37,81 | 38,21 | 37,28 | 37,36 | -5,80% | - |
| 14.04.2026 | 39,68 | 39,68 | 39,62 | 39,66 | 0,13% | - |
| 13.04.2026 | 39,54 | 39,61 | 39,52 | 39,61 | 1,77% | - |
| 10.04.2026 | 38,94 | 38,94 | 38,92 | 38,92 | -2,28% | - |
| 09.04.2026 | 38,40 | 39,93 | 38,13 | 39,83 | 0,91% | - |
| 08.04.2026 | 39,01 | 39,63 | 38,99 | 39,47 | 1,18% | - |
| 07.04.2026 | 38,97 | 39,01 | 38,89 | 39,01 | 1,69% | - |
| 02.04.2026 | 38,27 | 38,36 | 37,70 | 38,36 | 0,24% | - |
| 01.04.2026 | 38,18 | 38,46 | 37,89 | 38,27 | 1,59% | - |
| 31.03.2026 | 37,32 | 37,68 | 37,32 | 37,67 | 1,65% | - |
| 30.03.2026 | 36,95 | 37,86 | 36,80 | 37,06 | 0,38% | - |
| 27.03.2026 | 36,93 | 37,79 | 36,88 | 36,92 | -0,03% | - |
| 26.03.2026 | 37,60 | 37,77 | 36,14 | 36,93 | -2,66% | - |
| 25.03.2026 | 37,76 | 38,07 | 37,66 | 37,94 | 1,93% | - |
| 24.03.2026 | 37,16 | 37,26 | 37,16 | 37,22 | -0,80% | - |
| 23.03.2026 | 38,73 | 38,73 | 37,21 | 37,52 | -4,48% | 117,00 |
| 20.03.2026 | 39,34 | 39,34 | 39,28 | 39,28 | -0,18% | - |
| 19.03.2026 | 38,67 | 39,45 | 38,59 | 39,35 | 1,42% | 43,00 |
| 18.03.2026 | 39,11 | 39,36 | 38,63 | 38,80 | 0,26% | - |
| 17.03.2026 | 37,45 | 38,95 | 37,45 | 38,70 | 2,76% | - |
| 16.03.2026 | 37,38 | 37,97 | 37,38 | 37,66 | 0,75% | - |
| 13.03.2026 | 37,37 | 37,59 | 37,09 | 37,38 | 0,21% | - |
| 12.03.2026 | 36,96 | 37,79 | 36,96 | 37,30 | -0,24% | - |
| 11.03.2026 | 37,10 | 37,55 | 36,82 | 37,39 | 1,38% | - |
| 10.03.2026 | 38,09 | 38,33 | 36,57 | 36,88 | -2,49% | - |
| 09.03.2026 | 36,68 | 37,82 | 35,92 | 37,82 | 3,31% | - |
| 06.03.2026 | 35,14 | 36,61 | 35,14 | 36,61 | 2,09% | - |
| 05.03.2026 | 34,41 | 35,86 | 34,17 | 35,86 | 2,55% | - |
| 04.03.2026 | 34,30 | 35,57 | 34,16 | 34,97 | -0,09% | - |
| 03.03.2026 | 37,02 | 37,02 | 34,96 | 35,00 | -5,61% | - |
| 02.03.2026 | 35,85 | 37,93 | 35,77 | 37,08 | 1,84% | 54,00 |
| 27.02.2026 | 36,20 | 36,70 | 36,10 | 36,41 | 0,33% | - |
| 26.02.2026 | 35,93 | 36,38 | 35,91 | 36,29 | 0,33% | - |
| 25.02.2026 | 36,30 | 36,61 | 36,10 | 36,17 | -0,28% | - |
| 24.02.2026 | 34,84 | 36,53 | 34,76 | 36,27 | 4,40% | - |
| 23.02.2026 | 34,86 | 34,86 | 34,69 | 34,74 | -0,26% | - |
| 20.02.2026 | 35,95 | 36,11 | 34,63 | 34,83 | -4,44% | - |
| 19.02.2026 | 36,36 | 36,49 | 36,32 | 36,45 | 1,99% | - |
| 18.02.2026 | 34,70 | 35,88 | 34,70 | 35,74 | 2,47% | - |
| 17.02.2026 | 34,88 | 34,88 | 34,86 | 34,88 | -0,20% | - |
| 16.02.2026 | 35,21 | 35,45 | 34,81 | 34,95 | -0,74% | - |