20,105€
-6,14%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,76 | 21,58 | 19,83 | 20,13 | -6,05% | - |
| 03.04.2025 | 22,13 | 22,54 | 21,42 | 21,42 | -3,47% | - |
| 02.04.2025 | 22,30 | 22,30 | 22,06 | 22,19 | -0,67% | - |
| 01.04.2025 | 22,12 | 22,45 | 22,12 | 22,34 | 1,04% | - |
| 31.03.2025 | 22,84 | 22,84 | 21,98 | 22,11 | -3,11% | - |
| 28.03.2025 | 22,75 | 22,90 | 22,68 | 22,82 | 0,31% | - |
| 27.03.2025 | 22,73 | 22,97 | 22,56 | 22,75 | 0,13% | - |
| 26.03.2025 | 21,70 | 22,81 | 21,70 | 22,72 | 1,47% | - |
| 25.03.2025 | 21,70 | 22,39 | 21,70 | 22,39 | 0,00% | - |
| 24.03.2025 | 20,84 | 22,60 | 20,84 | 22,39 | 3,80% | - |
| 21.03.2025 | 21,14 | 21,83 | 21,14 | 21,57 | -1,15% | - |
| 20.03.2025 | 21,26 | 22,07 | 21,26 | 21,82 | -0,55% | - |
| 19.03.2025 | 21,99 | 22,08 | 21,86 | 21,94 | -0,23% | - |
| 18.03.2025 | 22,29 | 22,42 | 21,87 | 21,99 | -1,30% | - |
| 17.03.2025 | 21,62 | 22,46 | 21,62 | 22,28 | -0,13% | - |
| 14.03.2025 | 21,22 | 22,34 | 21,22 | 22,31 | 2,11% | - |
| 13.03.2025 | 21,36 | 22,11 | 21,36 | 21,85 | -0,91% | - |
| 12.03.2025 | 21,55 | 22,06 | 21,55 | 22,05 | 2,32% | - |
| 11.03.2025 | 21,44 | 22,06 | 21,04 | 21,55 | 0,51% | - |
| 10.03.2025 | 20,60 | 21,66 | 20,60 | 21,44 | 0,85% | - |
| 07.03.2025 | 21,18 | 21,42 | 21,06 | 21,26 | 0,38% | - |
| 06.03.2025 | 20,82 | 21,65 | 20,82 | 21,18 | -1,53% | - |
| 05.03.2025 | 20,48 | 21,64 | 20,48 | 21,51 | 1,80% | - |
| 04.03.2025 | 21,73 | 22,00 | 21,09 | 21,13 | -2,63% | - |
| 03.03.2025 | 21,06 | 21,73 | 21,06 | 21,70 | -0,23% | - |
| 28.02.2025 | 21,06 | 21,92 | 21,06 | 21,75 | 0,05% | - |
| 27.02.2025 | 21,85 | 21,86 | 21,65 | 21,74 | -0,59% | - |
| 26.02.2025 | 22,05 | 22,23 | 21,86 | 21,87 | -0,82% | - |
| 25.02.2025 | 21,50 | 22,21 | 21,50 | 22,05 | -0,63% | - |
| 24.02.2025 | 22,36 | 22,51 | 21,70 | 22,19 | -0,76% | - |
| 21.02.2025 | 21,72 | 22,74 | 21,72 | 22,36 | -0,53% | - |
| 20.02.2025 | 22,42 | 22,60 | 22,29 | 22,48 | 2,46% | - |
| 19.02.2025 | 22,63 | 23,01 | 21,94 | 21,94 | -3,05% | - |
| 18.02.2025 | 22,63 | 22,75 | 22,38 | 22,63 | 0,00% | - |
| 17.02.2025 | 22,61 | 22,76 | 22,43 | 22,63 | 0,09% | - |
| 14.02.2025 | 22,12 | 22,66 | 22,12 | 22,61 | 2,22% | - |
| 13.02.2025 | 21,85 | 22,21 | 21,85 | 22,12 | 1,33% | - |
| 12.02.2025 | 20,86 | 21,86 | 20,86 | 21,83 | 1,35% | - |
| 11.02.2025 | 20,97 | 21,59 | 20,97 | 21,54 | 2,72% | - |
| 10.02.2025 | 21,00 | 21,12 | 20,90 | 20,97 | -0,14% | - |
| 07.02.2025 | 20,30 | 21,06 | 20,30 | 21,00 | 0,19% | - |
| 06.02.2025 | 20,73 | 21,09 | 20,73 | 20,96 | 1,16% | - |
| 05.02.2025 | 20,71 | 20,94 | 20,63 | 20,72 | 0,00% | - |
| 04.02.2025 | 20,00 | 20,85 | 20,00 | 20,72 | 0,39% | - |
| 03.02.2025 | 20,78 | 21,47 | 20,59 | 20,64 | -3,87% | - |
| 31.01.2025 | 20,86 | 21,85 | 20,86 | 21,47 | -0,37% | - |
| 30.01.2025 | 21,39 | 21,67 | 21,14 | 21,55 | 0,75% | - |
| 29.01.2025 | 21,37 | 21,64 | 21,17 | 21,39 | 0,09% | - |
| 28.01.2025 | 21,13 | 21,39 | 21,13 | 21,37 | 1,14% | - |
| 27.01.2025 | 20,68 | 21,35 | 20,68 | 21,13 | -1,03% | - |
| 24.01.2025 | 21,14 | 21,48 | 21,14 | 21,35 | 0,99% | - |
| 23.01.2025 | 21,31 | 21,38 | 21,13 | 21,14 | -0,80% | - |
| 22.01.2025 | 21,43 | 21,59 | 21,29 | 21,31 | -0,61% | - |
| 21.01.2025 | 21,45 | 21,65 | 21,03 | 21,44 | -0,09% | - |
| 20.01.2025 | 20,94 | 21,73 | 20,94 | 21,46 | -0,69% | - |
| 17.01.2025 | 20,93 | 22,02 | 20,93 | 21,61 | 3,25% | - |
| 16.01.2025 | 20,36 | 21,22 | 20,36 | 20,93 | -0,38% | - |
| 15.01.2025 | 20,40 | 21,26 | 20,40 | 21,01 | -0,19% | - |
| 14.01.2025 | 21,03 | 21,20 | 20,93 | 21,05 | 0,10% | - |
| 13.01.2025 | 20,66 | 21,31 | 20,66 | 21,03 | -1,41% | - |
| 10.01.2025 | 20,52 | 21,34 | 20,52 | 21,33 | 0,76% | - |
| 09.01.2025 | 20,62 | 21,28 | 20,62 | 21,17 | -0,47% | - |
| 08.01.2025 | 20,66 | 21,33 | 20,66 | 21,27 | -0,23% | - |
| 07.01.2025 | 21,15 | 21,48 | 20,98 | 21,32 | 0,80% | 90,00 |
| 06.01.2025 | 20,50 | 21,15 | 20,50 | 21,15 | 0,00% | - |
| 03.01.2025 | 20,54 | 21,24 | 20,54 | 21,15 | -0,19% | - |
| 02.01.2025 | 20,60 | 21,26 | 20,60 | 21,19 | 3,90% | - |
| 30.12.2024 | 20,44 | 20,46 | 20,34 | 20,40 | -0,22% | - |
| 27.12.2024 | 20,20 | 20,45 | 20,20 | 20,44 | 1,21% | - |
| 23.12.2024 | 20,47 | 20,47 | 20,16 | 20,20 | -1,87% | - |
| 20.12.2024 | 20,36 | 20,59 | 20,27 | 20,58 | 0,39% | - |
| 19.12.2024 | 20,46 | 20,70 | 20,31 | 20,50 | 0,20% | - |
| 18.12.2024 | 20,37 | 20,50 | 20,35 | 20,46 | 0,47% | - |
| 17.12.2024 | 19,94 | 20,63 | 19,94 | 20,37 | -1,00% | - |
| 16.12.2024 | 19,84 | 20,66 | 19,84 | 20,57 | 0,44% | - |
| 13.12.2024 | 19,84 | 20,70 | 19,84 | 20,48 | 0,00% | - |
| 12.12.2024 | 19,76 | 20,55 | 19,76 | 20,48 | 0,47% | - |
| 11.12.2024 | 19,90 | 20,59 | 19,90 | 20,39 | -0,75% | - |
| 10.12.2024 | 19,71 | 20,66 | 19,71 | 20,54 | 0,91% | - |
| 09.12.2024 | 19,61 | 20,40 | 19,61 | 20,36 | 0,59% | - |
| 06.12.2024 | 20,69 | 20,69 | 20,23 | 20,24 | -2,20% | - |
| 05.12.2024 | 20,44 | 20,72 | 20,36 | 20,69 | 1,22% | - |
| 04.12.2024 | 19,99 | 20,45 | 19,99 | 20,44 | 2,25% | - |
| 03.12.2024 | 20,14 | 20,28 | 19,88 | 19,99 | -0,72% | - |
| 02.12.2024 | 19,06 | 20,21 | 19,06 | 20,14 | 2,31% | - |
| 29.11.2024 | 19,60 | 19,79 | 19,57 | 19,68 | 0,41% | - |
| 28.11.2024 | 18,57 | 19,77 | 18,57 | 19,60 | 2,30% | - |
| 27.11.2024 | 18,79 | 19,44 | 18,79 | 19,16 | -1,19% | 400,00 |
| 26.11.2024 | 19,37 | 19,56 | 19,31 | 19,39 | 0,10% | - |
| 25.11.2024 | 19,80 | 19,80 | 19,25 | 19,37 | 0,62% | - |
| 22.11.2024 | 19,32 | 19,46 | 18,66 | 19,25 | -0,34% | - |
| 21.11.2024 | 19,26 | 19,33 | 19,15 | 19,32 | 0,31% | - |
| 20.11.2024 | 19,16 | 19,38 | 19,16 | 19,26 | 0,50% | - |
| 19.11.2024 | 18,94 | 19,60 | 18,94 | 19,16 | -1,94% | - |
| 18.11.2024 | 19,61 | 19,71 | 19,48 | 19,54 | -0,33% | - |
| 15.11.2024 | 19,73 | 19,76 | 19,56 | 19,61 | -0,63% | - |
| 14.11.2024 | 18,98 | 19,96 | 18,98 | 19,73 | 0,77% | - |
| 13.11.2024 | 19,90 | 20,40 | 19,51 | 19,58 | -1,61% | - |
| 12.11.2024 | 20,00 | 20,12 | 19,80 | 19,90 | -0,48% | - |
| 11.11.2024 | 19,81 | 20,05 | 19,78 | 20,00 | 0,93% | - |