65,900€
2,73%
Echtzeit-Aktienkurs MOTOR OIL (HELL.) EO 0,75
Bid:
Ask:
Aktienkurse zur MOTOR OIL (HELL.) EO 0,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 64,10 | 65,95 | 62,58 | 65,90 | 2,73% | 3.600,00 |
| 22.09.2026 | 67,70 | 67,80 | 63,55 | 64,15 | -4,82% | - |
| 21.09.2026 | 68,95 | 69,45 | 64,93 | 67,40 | -0,55% | 1.040,00 |
| 18.09.2026 | 69,48 | 69,88 | 67,20 | 67,78 | -2,45% | 150,00 |
| 17.09.2026 | 68,60 | 69,65 | 67,50 | 69,48 | 1,61% | 12.552,00 |
| 16.09.2026 | 68,13 | 68,95 | 67,35 | 68,38 | 0,85% | - |
| 15.09.2026 | 65,78 | 67,95 | 64,50 | 67,80 | 3,00% | 2.500,00 |
| 14.09.2026 | 66,15 | 67,38 | 65,08 | 65,83 | -0,87% | - |
| 11.09.2026 | 65,25 | 66,98 | 64,90 | 66,40 | 2,35% | - |
| 10.09.2026 | 67,00 | 67,30 | 63,53 | 64,88 | -3,03% | - |
| 09.09.2026 | 64,65 | 67,40 | 64,50 | 66,90 | 3,52% | 224,00 |
| 08.09.2026 | 63,98 | 64,98 | 63,60 | 64,63 | 0,74% | 184,00 |
| 07.09.2026 | 62,70 | 65,38 | 62,65 | 64,15 | 2,11% | - |
| 04.09.2026 | 62,73 | 63,45 | 62,18 | 62,83 | 0,28% | - |
| 03.09.2026 | 61,03 | 63,55 | 60,78 | 62,65 | 2,70% | 23.400,00 |
| 02.09.2026 | 61,95 | 62,25 | 60,33 | 61,00 | -1,41% | - |
| 01.09.2026 | 60,38 | 62,45 | 59,05 | 61,88 | 2,78% | - |
| 31.08.2026 | 60,43 | 61,23 | 59,68 | 60,20 | -0,41% | 4.650,00 |
| 28.08.2026 | 60,93 | 62,00 | 60,38 | 60,45 | -0,66% | 1.350,00 |
| 27.08.2026 | 59,08 | 61,00 | 58,83 | 60,85 | 3,49% | 35.000,00 |
| 26.08.2026 | 59,30 | 60,93 | 58,18 | 58,80 | -0,63% | - |
| 25.08.2026 | 61,10 | 61,25 | 57,68 | 59,18 | -2,71% | - |
| 24.08.2026 | 59,48 | 61,00 | 59,43 | 60,83 | 2,40% | - |
| 21.08.2026 | 59,40 | 60,00 | 58,33 | 59,40 | 0,51% | 1.500,00 |
| 20.08.2026 | 57,73 | 59,63 | 57,65 | 59,10 | 2,16% | - |
| 19.08.2026 | 56,73 | 59,38 | 56,68 | 57,85 | 1,85% | - |
| 18.08.2026 | 55,50 | 56,95 | 55,45 | 56,80 | 0,00% | - |
| 17.08.2026 | 54,65 | 56,85 | 54,28 | 56,80 | 4,27% | - |
| 14.08.2026 | 52,68 | 55,15 | 52,28 | 54,48 | 3,81% | - |
| 13.08.2026 | 52,73 | 53,55 | 50,78 | 52,48 | -0,14% | - |
| 12.08.2026 | 53,40 | 53,58 | 50,70 | 52,55 | -1,04% | - |
| 11.08.2026 | 53,28 | 53,50 | 52,83 | 53,10 | -0,23% | - |
| 10.08.2026 | 53,10 | 53,43 | 52,35 | 53,23 | 0,19% | - |
| 07.08.2026 | 53,28 | 53,38 | 51,98 | 53,13 | -0,28% | - |
| 06.08.2026 | 53,58 | 53,63 | 51,88 | 53,28 | 0,28% | - |
| 05.08.2026 | 53,33 | 53,70 | 52,50 | 53,13 | -0,19% | - |
| 04.08.2026 | 52,18 | 53,45 | 51,75 | 53,23 | 2,16% | - |
| 03.08.2026 | 51,68 | 52,30 | 49,93 | 52,10 | 1,31% | - |
| 31.07.2026 | 51,50 | 51,68 | 50,73 | 51,43 | -0,10% | - |
| 30.07.2026 | 50,85 | 51,50 | 50,30 | 51,48 | 1,33% | - |
| 29.07.2026 | 48,97 | 51,08 | 48,48 | 50,80 | 3,76% | - |
| 28.07.2026 | 50,53 | 50,70 | 48,23 | 48,96 | -3,29% | 546,00 |
| 27.07.2026 | 51,10 | 51,35 | 49,63 | 50,63 | -0,20% | - |
| 24.07.2026 | 50,00 | 51,30 | 49,77 | 50,73 | 2,00% | 5.000,00 |
| 23.07.2026 | 48,89 | 50,18 | 48,36 | 49,73 | 2,01% | - |
| 22.07.2026 | 48,90 | 48,97 | 48,27 | 48,75 | -0,02% | - |
| 21.07.2026 | 48,57 | 48,97 | 47,64 | 48,76 | 1,44% | - |
| 20.07.2026 | 46,90 | 48,42 | 46,46 | 48,07 | 2,30% | - |
| 17.07.2026 | 48,07 | 48,43 | 46,59 | 46,99 | -1,82% | - |
| 16.07.2026 | 48,77 | 48,92 | 47,65 | 47,86 | -1,89% | - |
| 15.07.2026 | 47,40 | 48,94 | 47,33 | 48,78 | 4,99% | 2.841,00 |
| 14.07.2026 | 47,44 | 48,38 | 46,46 | 46,46 | -2,78% | - |
| 13.07.2026 | 46,50 | 48,38 | 46,31 | 47,79 | 1,79% | 312,00 |
| 10.07.2026 | 44,18 | 47,00 | 44,18 | 46,95 | 5,62% | - |
| 09.07.2026 | 42,57 | 44,60 | 42,57 | 44,45 | 5,41% | - |
| 08.07.2026 | 42,39 | 43,08 | 41,59 | 42,17 | -0,96% | - |
| 07.07.2026 | 42,85 | 43,51 | 42,39 | 42,58 | -1,37% | - |
| 06.07.2026 | 41,44 | 43,30 | 41,22 | 43,17 | 4,28% | - |
| 03.07.2026 | 40,92 | 42,82 | 40,90 | 41,40 | 0,98% | 480,00 |
| 02.07.2026 | 39,83 | 42,13 | 39,79 | 41,00 | 2,76% | - |
| 01.07.2026 | 38,86 | 39,97 | 38,38 | 39,90 | 3,53% | 2.870,00 |
| 30.06.2026 | 39,15 | 39,62 | 38,38 | 38,54 | -1,05% | - |
| 29.06.2026 | 38,23 | 39,04 | 37,72 | 38,95 | 2,23% | - |
| 26.06.2026 | 38,21 | 39,31 | 37,69 | 38,10 | -1,80% | - |
| 25.06.2026 | 38,64 | 39,40 | 38,37 | 38,80 | 0,62% | - |
| 24.06.2026 | 38,57 | 38,89 | 38,42 | 38,56 | 0,08% | - |
| 23.06.2026 | 38,56 | 38,80 | 38,44 | 38,53 | -0,70% | - |
| 22.06.2026 | 37,96 | 38,95 | 37,96 | 38,80 | 2,11% | - |
| 19.06.2026 | 37,84 | 38,20 | 37,50 | 38,00 | 2,87% | - |
| 18.06.2026 | 37,23 | 38,14 | 36,94 | 36,94 | -2,53% | - |
| 17.06.2026 | 37,80 | 38,88 | 37,65 | 37,90 | -0,45% | 480,00 |
| 16.06.2026 | 37,57 | 38,98 | 37,17 | 38,07 | -0,81% | 4.600,00 |
| 15.06.2026 | 39,40 | 40,23 | 37,22 | 38,38 | -3,76% | 740,00 |
| 12.06.2026 | 40,00 | 40,92 | 38,85 | 39,88 | -1,92% | - |
| 11.06.2026 | 39,46 | 40,66 | 39,02 | 40,66 | 2,62% | - |
| 10.06.2026 | 39,20 | 39,67 | 39,11 | 39,62 | 0,13% | - |
| 09.06.2026 | 39,90 | 40,11 | 38,85 | 39,57 | -0,53% | - |
| 08.06.2026 | 39,50 | 40,33 | 39,39 | 39,78 | 1,12% | - |
| 05.06.2026 | 39,51 | 39,94 | 39,34 | 39,34 | 1,34% | - |
| 04.06.2026 | 39,52 | 39,88 | 38,82 | 38,82 | -1,92% | - |
| 03.06.2026 | 38,85 | 39,79 | 38,79 | 39,58 | 1,80% | 1.102,00 |
| 02.06.2026 | 36,98 | 39,40 | 36,83 | 38,88 | 5,05% | 550,00 |
| 01.06.2026 | 36,69 | 37,05 | 36,50 | 37,01 | 0,43% | 304,00 |
| 29.05.2026 | 37,10 | 37,40 | 36,50 | 36,85 | -0,46% | - |
| 28.05.2026 | 36,36 | 37,59 | 36,11 | 37,02 | 0,82% | - |
| 27.05.2026 | 35,82 | 36,89 | 35,78 | 36,72 | 2,54% | - |
| 26.05.2026 | 35,19 | 35,97 | 35,10 | 35,81 | 1,56% | - |
| 25.05.2026 | 35,02 | 35,58 | 34,62 | 35,26 | 1,56% | - |
| 22.05.2026 | 35,58 | 35,72 | 34,65 | 34,72 | -1,67% | - |
| 21.05.2026 | 35,78 | 36,06 | 35,15 | 35,31 | -1,53% | - |
| 20.05.2026 | 34,26 | 35,86 | 34,14 | 35,86 | 3,94% | - |
| 19.05.2026 | 34,97 | 35,51 | 34,07 | 34,50 | -1,99% | - |
| 18.05.2026 | 35,29 | 36,00 | 35,15 | 35,20 | -1,01% | - |
| 15.05.2026 | 35,13 | 36,01 | 35,10 | 35,56 | 2,54% | 888,00 |
| 14.05.2026 | 36,21 | 36,36 | 34,68 | 34,68 | -3,34% | - |
| 13.05.2026 | 36,96 | 37,24 | 35,78 | 35,88 | -2,90% | - |
| 12.05.2026 | 35,19 | 37,00 | 34,95 | 36,95 | 4,03% | - |
| 11.05.2026 | 36,02 | 36,66 | 35,18 | 35,52 | -1,72% | - |
| 08.05.2026 | 36,97 | 37,47 | 35,78 | 36,14 | -2,64% | - |
| 07.05.2026 | 36,89 | 37,61 | 36,83 | 37,12 | 0,30% | 2.280,00 |