26,190€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,48 | 26,50 | 26,03 | 26,22 | -0,72% | - |
| 22.08.2025 | 25,50 | 26,59 | 25,50 | 26,41 | 0,38% | - |
| 21.08.2025 | 26,50 | 26,64 | 26,31 | 26,31 | -0,72% | - |
| 20.08.2025 | 25,66 | 26,63 | 25,66 | 26,50 | -0,04% | - |
| 19.08.2025 | 25,64 | 26,64 | 25,64 | 26,51 | 0,23% | - |
| 18.08.2025 | 26,94 | 27,35 | 26,43 | 26,45 | -2,33% | - |
| 15.08.2025 | 26,24 | 27,08 | 26,24 | 27,08 | 0,00% | - |
| 14.08.2025 | 26,08 | 27,29 | 26,08 | 27,08 | 0,63% | - |
| 13.08.2025 | 25,40 | 26,94 | 25,40 | 26,91 | 2,59% | - |
| 12.08.2025 | 25,62 | 26,74 | 25,22 | 26,23 | 2,38% | - |
| 11.08.2025 | 25,32 | 25,66 | 25,26 | 25,62 | 1,18% | - |
| 08.08.2025 | 24,80 | 25,60 | 24,80 | 25,32 | -1,09% | - |
| 07.08.2025 | 25,59 | 25,82 | 25,55 | 25,60 | 0,04% | - |
| 06.08.2025 | 25,15 | 25,68 | 25,09 | 25,59 | 1,75% | - |
| 05.08.2025 | 23,96 | 25,17 | 23,96 | 25,15 | 1,58% | - |
| 04.08.2025 | 23,72 | 24,87 | 23,72 | 24,76 | 1,14% | - |
| 01.08.2025 | 24,86 | 24,93 | 24,43 | 24,48 | -1,84% | - |
| 31.07.2025 | 24,32 | 25,24 | 24,32 | 24,94 | -0,60% | - |
| 30.07.2025 | 24,22 | 25,48 | 24,22 | 25,09 | 0,40% | - |
| 29.07.2025 | 24,78 | 25,05 | 24,75 | 24,99 | 0,85% | - |
| 28.07.2025 | 24,34 | 25,20 | 24,34 | 24,78 | -1,35% | - |
| 25.07.2025 | 25,13 | 25,78 | 25,05 | 25,12 | -0,04% | - |
| 24.07.2025 | 24,54 | 25,47 | 24,54 | 25,13 | -0,79% | - |
| 23.07.2025 | 24,52 | 25,59 | 24,52 | 25,33 | 0,12% | - |
| 22.07.2025 | 24,96 | 25,76 | 24,96 | 25,30 | -1,79% | - |
| 21.07.2025 | 24,94 | 25,97 | 24,94 | 25,76 | 0,12% | - |
| 18.07.2025 | 24,86 | 25,81 | 24,86 | 25,73 | 0,27% | - |
| 17.07.2025 | 25,02 | 25,88 | 25,02 | 25,66 | -0,58% | - |
| 16.07.2025 | 24,34 | 25,95 | 24,34 | 25,81 | 2,79% | - |
| 15.07.2025 | 24,62 | 25,15 | 24,62 | 25,11 | 1,99% | - |
| 14.07.2025 | 24,04 | 24,83 | 24,04 | 24,62 | -0,81% | - |
| 11.07.2025 | 24,04 | 25,13 | 24,04 | 24,82 | 0,00% | - |
| 10.07.2025 | 24,12 | 25,03 | 24,12 | 24,82 | -0,36% | - |
| 09.07.2025 | 24,40 | 25,34 | 24,40 | 24,91 | -1,07% | - |
| 08.07.2025 | 24,22 | 25,43 | 24,22 | 25,18 | 0,80% | - |
| 07.07.2025 | 24,94 | 24,99 | 24,87 | 24,98 | 0,04% | - |
| 04.07.2025 | 24,70 | 25,01 | 24,65 | 24,97 | 1,22% | - |
| 03.07.2025 | 23,58 | 24,74 | 23,58 | 24,67 | 1,40% | - |
| 02.07.2025 | 23,88 | 24,47 | 23,71 | 24,33 | 2,27% | - |
| 01.07.2025 | 23,61 | 23,92 | 23,54 | 23,79 | 0,76% | - |
| 30.06.2025 | 23,99 | 23,99 | 23,44 | 23,61 | -0,59% | - |
| 27.06.2025 | 23,12 | 24,06 | 23,12 | 23,75 | -0,50% | - |
| 26.06.2025 | 23,52 | 24,48 | 23,52 | 23,87 | -1,81% | - |
| 25.06.2025 | 24,37 | 24,62 | 23,69 | 24,31 | -2,25% | - |
| 24.06.2025 | 24,00 | 24,98 | 24,00 | 24,87 | 0,24% | - |
| 23.06.2025 | 23,56 | 24,87 | 23,56 | 24,81 | 2,01% | - |
| 20.06.2025 | 23,66 | 24,67 | 23,66 | 24,32 | 2,79% | - |
| 19.06.2025 | 24,08 | 24,85 | 23,66 | 23,66 | -4,79% | - |
| 18.06.2025 | 24,90 | 24,98 | 24,51 | 24,85 | -0,20% | - |
| 17.06.2025 | 24,06 | 24,98 | 24,06 | 24,90 | 0,20% | - |
| 16.06.2025 | 24,00 | 24,90 | 24,00 | 24,85 | 0,32% | - |
| 13.06.2025 | 24,14 | 24,93 | 24,14 | 24,77 | -0,64% | - |
| 12.06.2025 | 24,22 | 24,99 | 24,22 | 24,93 | -0,24% | - |
| 11.06.2025 | 25,01 | 25,05 | 24,89 | 24,99 | -0,08% | - |
| 10.06.2025 | 24,08 | 25,02 | 24,08 | 25,01 | 0,60% | - |
| 09.06.2025 | 24,08 | 24,86 | 24,08 | 24,86 | 0,00% | - |
| 06.06.2025 | 23,28 | 25,10 | 23,28 | 24,86 | 3,37% | - |
| 05.06.2025 | 23,24 | 24,17 | 23,24 | 24,05 | 0,33% | - |
| 04.06.2025 | 22,86 | 24,04 | 22,86 | 23,97 | 1,74% | 20,00 |
| 03.06.2025 | 23,22 | 23,63 | 23,19 | 23,56 | 1,46% | - |
| 02.06.2025 | 23,45 | 23,45 | 23,04 | 23,22 | -0,98% | - |
| 30.05.2025 | 23,47 | 23,53 | 23,21 | 23,45 | -0,09% | - |
| 29.05.2025 | 22,68 | 23,63 | 22,68 | 23,47 | 0,26% | - |
| 28.05.2025 | 23,51 | 23,67 | 23,38 | 23,41 | -0,43% | - |
| 27.05.2025 | 22,82 | 23,77 | 22,82 | 23,51 | -0,17% | - |
| 26.05.2025 | 22,26 | 23,64 | 22,26 | 23,55 | 2,48% | - |
| 23.05.2025 | 23,07 | 23,14 | 22,53 | 22,98 | -0,48% | - |
| 22.05.2025 | 22,10 | 23,09 | 22,10 | 23,09 | 1,23% | - |
| 21.05.2025 | 22,87 | 22,88 | 22,60 | 22,81 | -0,26% | - |
| 20.05.2025 | 22,77 | 22,92 | 22,73 | 22,87 | 0,44% | - |
| 19.05.2025 | 22,55 | 22,78 | 22,34 | 22,77 | 0,98% | - |
| 16.05.2025 | 21,88 | 22,80 | 21,82 | 22,55 | 0,09% | - |
| 15.05.2025 | 21,98 | 22,68 | 21,98 | 22,53 | -0,66% | - |
| 14.05.2025 | 21,92 | 22,84 | 21,92 | 22,68 | 0,27% | - |
| 13.05.2025 | 21,76 | 22,65 | 21,76 | 22,62 | 0,71% | - |
| 12.05.2025 | 21,30 | 22,61 | 21,30 | 22,46 | 2,18% | - |
| 09.05.2025 | 20,98 | 22,01 | 20,98 | 21,98 | 1,43% | - |
| 08.05.2025 | 21,10 | 21,89 | 21,10 | 21,67 | -0,46% | - |
| 07.05.2025 | 21,47 | 21,93 | 21,40 | 21,77 | 1,40% | - |
| 06.05.2025 | 20,94 | 21,61 | 20,94 | 21,47 | -0,65% | - |
| 05.05.2025 | 21,49 | 21,70 | 21,48 | 21,61 | 0,56% | - |
| 02.05.2025 | 20,60 | 21,70 | 20,60 | 21,49 | 1,08% | - |
| 30.04.2025 | 21,38 | 21,86 | 20,68 | 21,26 | -2,34% | - |
| 29.04.2025 | 20,80 | 21,84 | 20,80 | 21,77 | 1,35% | - |
| 28.04.2025 | 20,54 | 21,63 | 20,54 | 21,48 | 1,27% | - |
| 25.04.2025 | 20,36 | 21,27 | 20,36 | 21,21 | 0,76% | - |
| 24.04.2025 | 20,14 | 21,56 | 20,14 | 21,05 | 1,25% | - |
| 23.04.2025 | 19,51 | 20,84 | 19,51 | 20,79 | 3,15% | 150,00 |
| 22.04.2025 | 20,11 | 20,44 | 19,98 | 20,16 | 0,25% | - |
| 17.04.2025 | 19,76 | 20,45 | 19,76 | 20,11 | -1,45% | - |
| 16.04.2025 | 20,41 | 20,84 | 20,23 | 20,40 | -0,24% | - |
| 15.04.2025 | 20,50 | 20,66 | 20,22 | 20,45 | -0,24% | - |
| 14.04.2025 | 20,13 | 20,65 | 20,13 | 20,50 | 1,66% | - |
| 11.04.2025 | 20,04 | 20,66 | 19,38 | 20,17 | 0,70% | - |
| 10.04.2025 | 20,13 | 21,24 | 19,60 | 20,03 | 2,98% | - |
| 09.04.2025 | 20,15 | 20,18 | 19,10 | 19,45 | -3,47% | - |
| 08.04.2025 | 18,96 | 20,24 | 18,96 | 20,15 | 6,28% | - |
| 07.04.2025 | 19,39 | 19,62 | 18,16 | 18,96 | -5,70% | 60,00 |
| 04.04.2025 | 20,76 | 21,58 | 19,83 | 20,10 | -6,16% | - |
| 03.04.2025 | 22,13 | 22,54 | 21,42 | 21,42 | -3,47% | - |