2,480€
-0,40%
Echtzeit-Aktienkurs Elinoil Hellenic Petrol Co. S.A.
Bid:
Ask:
Aktienkurse zur Elinoil Hellenic Petrol Co. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,46 | 2,52 | 2,46 | 2,49 | -0,20% | - |
| 03.09.2025 | 2,43 | 2,51 | 2,39 | 2,49 | 2,89% | - |
| 02.09.2025 | 2,50 | 2,50 | 2,40 | 2,42 | -3,01% | - |
| 01.09.2025 | 2,55 | 2,56 | 2,49 | 2,50 | -0,99% | - |
| 29.08.2025 | 2,51 | 2,54 | 2,50 | 2,52 | 0,40% | - |
| 28.08.2025 | 2,61 | 2,61 | 2,51 | 2,51 | -3,09% | - |
| 27.08.2025 | 2,58 | 2,63 | 2,56 | 2,59 | -0,19% | - |
| 26.08.2025 | 2,64 | 2,65 | 2,57 | 2,60 | -1,70% | - |
| 25.08.2025 | 2,57 | 2,65 | 2,57 | 2,64 | 3,73% | - |
| 22.08.2025 | 2,39 | 2,61 | 2,39 | 2,55 | -0,78% | - |
| 21.08.2025 | 2,30 | 2,57 | 2,30 | 2,57 | 4,27% | 180,00 |
| 20.08.2025 | 2,44 | 2,48 | 2,43 | 2,46 | 1,03% | - |
| 19.08.2025 | 2,39 | 2,46 | 2,39 | 2,44 | 1,88% | - |
| 18.08.2025 | 2,23 | 2,42 | 2,23 | 2,39 | -0,21% | - |
| 15.08.2025 | 2,23 | 2,40 | 2,23 | 2,40 | 0,42% | - |
| 14.08.2025 | 2,24 | 2,43 | 2,24 | 2,39 | -0,42% | - |
| 13.08.2025 | 2,21 | 2,40 | 2,21 | 2,40 | 1,05% | - |
| 12.08.2025 | 2,22 | 2,39 | 2,22 | 2,37 | -0,63% | - |
| 11.08.2025 | 2,19 | 2,39 | 2,19 | 2,39 | 1,06% | - |
| 08.08.2025 | 2,36 | 2,39 | 2,34 | 2,36 | 0,00% | - |
| 07.08.2025 | 2,35 | 2,37 | 2,33 | 2,36 | 0,43% | - |
| 06.08.2025 | 2,34 | 2,36 | 2,32 | 2,35 | 0,64% | - |
| 05.08.2025 | 2,15 | 2,34 | 2,15 | 2,34 | 1,74% | - |
| 04.08.2025 | 2,19 | 2,36 | 2,19 | 2,30 | -1,92% | - |
| 01.08.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -1,27% | - |
| 31.07.2025 | 2,20 | 2,38 | 2,20 | 2,37 | 0,21% | - |
| 30.07.2025 | 2,37 | 2,38 | 2,35 | 2,37 | -0,21% | - |
| 29.07.2025 | 2,23 | 2,42 | 2,23 | 2,37 | -0,84% | - |
| 28.07.2025 | 2,21 | 2,43 | 2,21 | 2,39 | 0,42% | - |
| 25.07.2025 | 2,21 | 2,40 | 2,21 | 2,38 | 0,63% | - |
| 24.07.2025 | 2,22 | 2,40 | 2,22 | 2,37 | -0,42% | - |
| 23.07.2025 | 2,19 | 2,42 | 2,19 | 2,38 | 0,85% | - |
| 22.07.2025 | 2,20 | 2,37 | 2,20 | 2,36 | -0,42% | - |
| 21.07.2025 | 2,21 | 2,40 | 2,21 | 2,37 | -0,42% | - |
| 18.07.2025 | 2,23 | 2,42 | 2,23 | 2,38 | -0,42% | - |
| 17.07.2025 | 2,15 | 2,41 | 2,15 | 2,39 | 3,92% | - |
| 16.07.2025 | 2,22 | 2,40 | 2,22 | 2,30 | -3,37% | - |
| 15.07.2025 | 2,27 | 2,47 | 2,27 | 2,38 | -2,46% | - |
| 14.07.2025 | 2,41 | 2,58 | 2,41 | 2,44 | -5,62% | - |
| 11.07.2025 | 2,61 | 2,62 | 2,54 | 2,58 | -1,15% | - |
| 10.07.2025 | 2,62 | 2,66 | 2,61 | 2,61 | -0,19% | - |
| 09.07.2025 | 2,39 | 2,65 | 2,39 | 2,62 | 1,95% | - |
| 08.07.2025 | 2,42 | 2,64 | 2,42 | 2,57 | -0,58% | - |
| 07.07.2025 | 2,50 | 2,62 | 2,49 | 2,58 | 10,26% | - |
| 04.07.2025 | 2,43 | 2,50 | 2,34 | 2,34 | -3,11% | - |
| 03.07.2025 | 2,39 | 2,42 | 2,37 | 2,42 | 1,05% | - |
| 02.07.2025 | 2,39 | 2,41 | 2,35 | 2,39 | 0,42% | - |
| 01.07.2025 | 2,36 | 2,40 | 2,35 | 2,38 | 1,06% | - |
| 30.06.2025 | 2,33 | 2,37 | 2,33 | 2,36 | 0,64% | - |
| 27.06.2025 | 2,31 | 2,42 | 2,29 | 2,34 | 1,52% | - |
| 26.06.2025 | 2,31 | 2,34 | 2,30 | 2,31 | 0,00% | - |
| 25.06.2025 | 2,10 | 2,33 | 2,10 | 2,31 | 1,99% | - |
| 24.06.2025 | 2,06 | 2,27 | 2,06 | 2,26 | 2,03% | - |
| 23.06.2025 | 2,22 | 2,23 | 2,21 | 2,22 | -0,23% | - |
| 20.06.2025 | 2,07 | 2,24 | 2,07 | 2,22 | -0,22% | - |
| 19.06.2025 | 2,10 | 2,26 | 2,10 | 2,23 | -1,11% | - |
| 18.06.2025 | 2,29 | 2,31 | 2,24 | 2,25 | -1,53% | - |
| 17.06.2025 | 2,17 | 2,35 | 2,17 | 2,29 | -1,93% | - |
| 16.06.2025 | 2,17 | 2,42 | 2,17 | 2,33 | 0,65% | - |
| 13.06.2025 | 2,34 | 2,34 | 2,31 | 2,32 | -1,07% | - |
| 12.06.2025 | 2,08 | 2,39 | 2,08 | 2,34 | 5,17% | - |
| 11.06.2025 | 1,99 | 2,23 | 1,99 | 2,23 | 3,97% | - |
| 10.06.2025 | 2,01 | 2,15 | 2,01 | 2,14 | -0,47% | - |
| 09.06.2025 | 2,01 | 2,15 | 2,01 | 2,15 | 0,00% | - |
| 06.06.2025 | 2,16 | 2,17 | 2,14 | 2,15 | -0,46% | - |
| 05.06.2025 | 2,03 | 2,17 | 2,03 | 2,16 | -0,46% | - |
| 04.06.2025 | 2,00 | 2,17 | 2,00 | 2,17 | 1,40% | - |
| 03.06.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -0,70% | - |
| 02.06.2025 | 2,17 | 2,17 | 2,15 | 2,16 | -0,69% | - |
| 30.05.2025 | 2,02 | 2,18 | 2,02 | 2,17 | 0,70% | - |
| 29.05.2025 | 2,02 | 2,16 | 2,02 | 2,16 | 0,00% | - |
| 28.05.2025 | 2,03 | 2,17 | 2,03 | 2,16 | -0,69% | - |
| 27.05.2025 | 2,15 | 2,17 | 2,15 | 2,17 | 1,17% | - |
| 26.05.2025 | 2,11 | 2,19 | 2,11 | 2,15 | 1,66% | - |
| 23.05.2025 | 2,18 | 2,18 | 2,10 | 2,11 | -2,54% | - |
| 22.05.2025 | 2,17 | 2,19 | 2,15 | 2,17 | -0,23% | - |
| 21.05.2025 | 2,18 | 2,19 | 2,15 | 2,17 | -0,46% | - |
| 20.05.2025 | 2,03 | 2,20 | 2,03 | 2,18 | -0,23% | - |
| 19.05.2025 | 2,19 | 2,20 | 2,18 | 2,19 | -0,23% | - |
| 16.05.2025 | 2,03 | 2,21 | 2,03 | 2,19 | -0,45% | - |
| 15.05.2025 | 2,01 | 2,22 | 2,01 | 2,20 | 1,62% | - |
| 14.05.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -0,46% | - |
| 13.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,69% | - |
| 12.05.2025 | 2,03 | 2,18 | 2,03 | 2,16 | -0,69% | - |
| 09.05.2025 | 2,17 | 2,19 | 2,15 | 2,18 | 0,93% | - |
| 08.05.2025 | 2,03 | 2,18 | 2,03 | 2,16 | -0,92% | - |
| 07.05.2025 | 2,18 | 2,18 | 2,12 | 2,18 | -0,23% | - |
| 06.05.2025 | 2,01 | 2,19 | 2,01 | 2,18 | 0,69% | - |
| 05.05.2025 | 2,03 | 2,21 | 2,03 | 2,17 | -0,69% | - |
| 02.05.2025 | 2,16 | 2,21 | 2,16 | 2,18 | 1,16% | - |
| 30.04.2025 | 2,21 | 2,21 | 2,15 | 2,16 | 1,27% | - |
| 29.04.2025 | 1,97 | 2,15 | 1,93 | 2,13 | 0,85% | - |
| 28.04.2025 | 1,98 | 2,12 | 1,98 | 2,11 | 0,00% | - |
| 25.04.2025 | 2,09 | 2,14 | 2,09 | 2,11 | 1,30% | - |
| 24.04.2025 | 1,97 | 2,11 | 1,97 | 2,08 | -1,05% | - |
| 23.04.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 1,69% | - |
| 22.04.2025 | 1,89 | 2,07 | 1,89 | 2,07 | 1,32% | - |
| 17.04.2025 | 1,88 | 2,11 | 1,88 | 2,04 | 1,14% | - |
| 16.04.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,51% | - |
| 15.04.2025 | 1,88 | 2,04 | 1,88 | 1,99 | -0,65% | - |