Motor Oil Hellas Corinth Refineries S.A.
[WKN: 794038 | ISIN: GRS426003000]
Aktienkurse
19,370€ 3,20%
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
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% -
08.11.2024 19,06 19,87 19,06 19,81 0,76% -
07.11.2024 19,02 19,68 19,02 19,66 0,20% -
06.11.2024 19,62 19,86 19,56 19,62 0,03% 264,00
05.11.2024 18,90 19,79 18,90 19,62 0,59% 4.000,00
04.11.2024 19,04 19,66 19,04 19,50 -0,71% 162,00
01.11.2024 19,10 19,86 19,10 19,64 -0,30% -
31.10.2024 19,46 19,95 19,43 19,70 -1,40% -
30.10.2024 20,14 20,22 19,33 19,98 -0,77% -
29.10.2024 19,97 20,20 19,97 20,14 0,85% -
28.10.2024 19,97 19,97 19,97 19,97 0,00% -
25.10.2024 20,00 20,43 19,94 19,97 -2,08% -
24.10.2024 20,00 20,58 20,00 20,39 -0,20% -
23.10.2024 20,69 20,69 20,42 20,43 -1,26% -
22.10.2024 20,32 21,07 20,32 20,69 -1,38% -
21.10.2024 21,09 21,23 20,86 20,98 -0,52% -
18.10.2024 20,46 21,11 20,46 21,09 -0,09% -
17.10.2024 20,79 21,13 20,73 21,11 1,54% -
16.10.2024 19,78 20,85 19,78 20,79 1,86% -
15.10.2024 20,51 20,65 20,38 20,41 -0,49% -
14.10.2024 20,69 20,85 20,50 20,51 -0,87% -
11.10.2024 20,04 20,79 20,04 20,69 -0,05% -
10.10.2024 20,79 20,88 20,67 20,70 -0,43% -
09.10.2024 20,54 21,20 20,54 20,79 -1,93% -
08.10.2024 20,52 21,28 20,52 21,20 0,14% -
07.10.2024 20,54 21,22 20,54 21,17 0,05% -
04.10.2024 20,14 21,22 20,14 21,16 1,78% -
03.10.2024 20,81 20,94 20,68 20,79 -0,10% -
02.10.2024 20,50 21,16 20,50 20,81 -1,65% -
01.10.2024 20,54 21,33 20,54 21,16 -0,19% -
30.09.2024 21,31 21,42 20,78 21,20 -0,52% -
27.09.2024 20,90 21,61 20,90 21,31 -1,21% -
26.09.2024 20,60 21,67 20,60 21,57 1,51% -
25.09.2024 20,79 21,25 20,77 21,25 2,21% -
24.09.2024 20,98 21,09 20,63 20,79 -0,91% -
23.09.2024 20,24 21,17 20,24 20,98 0,43% 800,00
20.09.2024 20,74 21,45 20,74 20,89 -2,43% -
19.09.2024 20,56 21,49 20,56 21,41 0,90% -
18.09.2024 21,00 21,67 21,00 21,22 -2,08% -
17.09.2024 20,84 21,72 20,84 21,67 0,74% -
16.09.2024 21,58 21,74 21,51 21,51 -0,32% -
13.09.2024 20,80 21,69 20,80 21,58 0,47% -
12.09.2024 20,80 21,80 20,80 21,48 0,00% -
11.09.2024 21,61 21,73 21,46 21,48 -0,79% -
10.09.2024 21,93 22,03 21,54 21,65 -1,28% -
09.09.2024 21,52 22,28 21,52 21,93 -1,35% -
06.09.2024 22,24 22,72 21,98 22,23 -0,09% -
05.09.2024 21,30 22,38 21,30 22,25 1,23% -
04.09.2024 22,14 22,14 21,81 21,98 -0,72% 3.000,00
03.09.2024 21,67 22,35 21,67 22,14 2,17% -
02.09.2024 22,07 22,07 21,61 21,67 -1,81% -
30.08.2024 21,02 22,17 21,02 22,07 3,62% -
29.08.2024 21,76 21,82 21,23 21,30 -2,11% -
28.08.2024 21,60 21,91 21,55 21,76 0,69% -
27.08.2024 21,61 21,89 21,59 21,61 0,00% -
26.08.2024 20,74 21,62 20,74 21,61 1,98% -
23.08.2024 21,16 21,86 21,11 21,19 -2,03% -
22.08.2024 21,09 21,69 21,09 21,63 2,51% -
21.08.2024 20,96 21,45 20,96 21,10 -1,49% -
20.08.2024 20,90 21,50 20,90 21,42 0,28% -
19.08.2024 20,82 21,52 20,82 21,36 0,28% -
16.08.2024 20,78 21,74 20,78 21,30 0,33% -
15.08.2024 20,78 21,23 20,78 21,23 0,05% -
14.08.2024 20,66 21,40 20,66 21,22 0,52% 594,00
13.08.2024 21,30 21,76 20,67 21,11 -3,48% -
12.08.2024 21,63 22,09 21,56 21,87 1,11% -
09.08.2024 21,60 22,20 21,56 21,63 -1,99% -
08.08.2024 22,86 22,86 21,92 22,07 -3,37% -
07.08.2024 21,32 22,89 21,32 22,84 4,96% 345,00
06.08.2024 20,97 21,82 20,97 21,76 3,77% -
05.08.2024 22,57 22,57 20,91 20,97 -7,09% 600,00
02.08.2024 23,43 23,43 22,51 22,57 -3,71% -
01.08.2024 22,96 23,51 22,96 23,44 -0,04% -
31.07.2024 22,88 23,53 22,88 23,45 0,04% -
30.07.2024 23,56 23,65 23,30 23,44 -0,51% -
29.07.2024 22,76 23,66 22,76 23,56 1,46% -
26.07.2024 23,15 23,34 23,06 23,22 0,61% -
25.07.2024 23,34 23,34 22,96 23,08 -1,16% -
24.07.2024 23,81 23,81 23,34 23,35 -1,93% 32,00
23.07.2024 23,20 23,94 23,20 23,81 0,38% -
22.07.2024 22,60 23,73 22,60 23,72 2,86% -
19.07.2024 22,68 23,22 22,68 23,06 1,63% -
18.07.2024 22,12 23,01 22,12 22,69 0,18% -
17.07.2024 22,85 22,85 22,59 22,65 -0,88% -
16.07.2024 23,11 23,12 22,81 22,85 -1,21% -
15.07.2024 22,73 23,33 22,71 23,13 1,76% -
12.07.2024 23,04 23,14 22,64 22,73 -1,30% -
11.07.2024 22,36 23,11 22,36 23,03 0,88% -
10.07.2024 23,25 23,25 22,81 22,83 -1,76% -
09.07.2024 22,78 23,50 22,78 23,24 -0,13% -