35,120€
0,34%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,23 | 35,53 | 34,81 | 35,12 | -0,90% | - |
| 13.02.2026 | 35,89 | 36,46 | 35,13 | 35,44 | -1,28% | - |
| 12.02.2026 | 35,98 | 36,48 | 35,69 | 35,90 | 1,18% | - |
| 11.02.2026 | 35,76 | 36,21 | 34,76 | 35,48 | -1,50% | - |
| 10.02.2026 | 35,96 | 36,37 | 35,54 | 36,02 | -0,33% | - |
| 09.02.2026 | 36,04 | 36,82 | 35,58 | 36,14 | 1,01% | - |
| 06.02.2026 | 35,51 | 36,30 | 35,49 | 35,78 | 1,36% | - |
| 05.02.2026 | 35,56 | 36,33 | 35,16 | 35,30 | -1,42% | - |
| 04.02.2026 | 34,88 | 35,94 | 34,88 | 35,81 | 3,50% | - |
| 03.02.2026 | 33,98 | 35,22 | 33,98 | 34,60 | 1,79% | - |
| 02.02.2026 | 33,46 | 34,09 | 33,46 | 33,99 | 0,47% | - |
| 30.01.2026 | 33,85 | 34,02 | 33,33 | 33,83 | -0,47% | 228,00 |
| 29.01.2026 | 33,50 | 34,36 | 33,36 | 33,99 | 1,95% | - |
| 28.01.2026 | 33,41 | 33,83 | 32,97 | 33,34 | -0,39% | - |
| 27.01.2026 | 32,58 | 33,47 | 32,58 | 33,47 | 4,66% | - |
| 26.01.2026 | 32,89 | 32,93 | 31,98 | 31,98 | -1,42% | 2.350,00 |
| 23.01.2026 | 32,31 | 32,92 | 32,31 | 32,44 | 1,57% | 215,00 |
| 22.01.2026 | 30,92 | 32,54 | 30,92 | 31,94 | 2,73% | 215,00 |
| 21.01.2026 | 29,56 | 31,18 | 29,56 | 31,09 | 4,57% | - |
| 20.01.2026 | 29,34 | 30,02 | 29,25 | 29,73 | 0,85% | - |
| 19.01.2026 | 29,54 | 29,89 | 29,25 | 29,48 | -0,91% | - |
| 16.01.2026 | 29,68 | 29,99 | 29,67 | 29,75 | -0,30% | - |
| 15.01.2026 | 29,50 | 29,85 | 29,35 | 29,84 | 1,39% | - |
| 14.01.2026 | 28,63 | 29,67 | 28,63 | 29,43 | 1,90% | 5.400,00 |
| 13.01.2026 | 29,39 | 30,10 | 28,53 | 28,88 | -2,27% | 21.216,00 |
| 12.01.2026 | 28,97 | 29,87 | 28,97 | 29,55 | 2,75% | - |
| 09.01.2026 | 28,98 | 29,57 | 28,76 | 28,76 | 0,00% | 1.010,00 |
| 08.01.2026 | 30,02 | 30,37 | 28,76 | 28,76 | -2,71% | 620,00 |
| 07.01.2026 | 31,34 | 31,34 | 29,56 | 29,56 | -4,65% | 5.203,00 |
| 06.01.2026 | 31,26 | 31,40 | 31,00 | 31,00 | 1,37% | - |
| 05.01.2026 | 31,48 | 31,54 | 30,58 | 30,58 | -1,23% | - |
| 02.01.2026 | 30,84 | 31,47 | 30,84 | 30,96 | 3,68% | - |
| 30.12.2025 | 30,81 | 31,08 | 29,86 | 29,86 | -1,06% | - |
| 29.12.2025 | 31,34 | 31,34 | 30,18 | 30,18 | -3,67% | - |
| 23.12.2025 | 31,27 | 31,42 | 31,17 | 31,33 | 2,72% | - |
| 22.12.2025 | 30,75 | 31,59 | 30,50 | 30,50 | 0,16% | - |
| 19.12.2025 | 30,57 | 30,72 | 30,29 | 30,45 | -0,72% | - |
| 18.12.2025 | 30,31 | 30,87 | 30,24 | 30,67 | 4,18% | - |
| 17.12.2025 | 30,02 | 30,44 | 29,44 | 29,44 | -1,08% | - |
| 16.12.2025 | 30,52 | 30,54 | 29,41 | 29,76 | -2,36% | - |
| 15.12.2025 | 30,90 | 30,92 | 30,14 | 30,48 | -2,15% | - |
| 12.12.2025 | 30,89 | 31,30 | 30,87 | 31,15 | 0,71% | - |
| 11.12.2025 | 30,40 | 30,93 | 30,38 | 30,93 | 1,88% | - |
| 10.12.2025 | 30,40 | 30,57 | 30,28 | 30,36 | 3,20% | - |
| 09.12.2025 | 29,48 | 30,73 | 29,42 | 29,42 | -0,20% | - |
| 08.12.2025 | 29,93 | 30,46 | 29,48 | 29,48 | 1,59% | - |
| 05.12.2025 | 28,76 | 29,98 | 28,76 | 29,02 | 0,90% | - |
| 04.12.2025 | 29,85 | 29,86 | 28,76 | 28,76 | -0,21% | - |
| 03.12.2025 | 28,52 | 29,87 | 28,52 | 28,82 | 1,05% | - |
| 02.12.2025 | 28,30 | 29,61 | 28,30 | 28,52 | 0,78% | - |
| 01.12.2025 | 27,70 | 29,41 | 27,70 | 28,30 | 1,07% | - |
| 28.11.2025 | 27,56 | 28,82 | 27,56 | 28,00 | 1,60% | - |
| 27.11.2025 | 27,96 | 28,92 | 27,56 | 27,56 | -2,75% | - |
| 26.11.2025 | 27,58 | 29,54 | 27,58 | 28,34 | 2,76% | - |
| 25.11.2025 | 27,76 | 28,82 | 27,58 | 27,58 | -0,65% | - |
| 24.11.2025 | 27,74 | 28,92 | 27,74 | 27,76 | -0,93% | - |
| 21.11.2025 | 28,72 | 28,87 | 27,95 | 28,02 | 0,79% | - |
| 20.11.2025 | 27,66 | 28,97 | 27,66 | 27,80 | 0,14% | - |
| 19.11.2025 | 27,04 | 28,65 | 27,04 | 27,76 | -0,57% | - |
| 18.11.2025 | 27,80 | 27,94 | 27,76 | 27,92 | 2,80% | - |
| 17.11.2025 | 27,75 | 28,15 | 27,16 | 27,16 | 1,12% | - |
| 14.11.2025 | 27,85 | 28,13 | 26,86 | 26,86 | -0,52% | - |
| 13.11.2025 | 27,51 | 28,10 | 27,00 | 27,00 | 1,28% | - |
| 12.11.2025 | 27,11 | 27,54 | 26,66 | 26,66 | 1,45% | - |
| 11.11.2025 | 26,24 | 27,18 | 26,24 | 26,28 | 0,15% | - |
| 10.11.2025 | 26,77 | 27,07 | 26,24 | 26,24 | 1,08% | - |
| 07.11.2025 | 26,41 | 26,73 | 25,92 | 25,96 | 1,56% | - |
| 06.11.2025 | 26,50 | 26,68 | 25,56 | 25,56 | -0,47% | - |
| 05.11.2025 | 26,19 | 26,72 | 25,68 | 25,68 | 0,47% | - |
| 04.11.2025 | 26,58 | 26,58 | 25,56 | 25,56 | -0,78% | - |
| 03.11.2025 | 26,16 | 26,61 | 25,76 | 25,76 | 2,14% | - |
| 31.10.2025 | 26,07 | 26,07 | 25,22 | 25,22 | -2,17% | - |
| 30.10.2025 | 26,59 | 26,59 | 25,50 | 25,78 | 0,00% | - |
| 29.10.2025 | 24,72 | 26,73 | 24,72 | 25,78 | 4,20% | - |
| 28.10.2025 | 25,54 | 25,54 | 24,74 | 24,74 | 0,00% | - |
| 27.10.2025 | 25,34 | 25,58 | 24,74 | 24,74 | 0,73% | - |
| 24.10.2025 | 25,41 | 25,41 | 24,56 | 24,56 | -0,24% | - |
| 23.10.2025 | 23,92 | 25,44 | 23,92 | 24,62 | 2,93% | - |
| 22.10.2025 | 23,98 | 25,05 | 23,92 | 23,92 | -0,25% | - |
| 21.10.2025 | 23,66 | 25,15 | 23,66 | 23,98 | 1,01% | - |
| 20.10.2025 | 24,28 | 24,84 | 23,74 | 23,74 | 1,02% | - |
| 17.10.2025 | 23,74 | 24,49 | 23,50 | 23,50 | -2,16% | - |
| 16.10.2025 | 24,96 | 25,05 | 24,02 | 24,02 | -1,56% | - |
| 15.10.2025 | 24,40 | 25,24 | 24,40 | 24,40 | 0,00% | - |
| 14.10.2025 | 24,94 | 25,73 | 24,40 | 24,40 | -2,17% | - |
| 13.10.2025 | 25,20 | 25,99 | 24,94 | 24,94 | -1,81% | - |
| 10.10.2025 | 26,25 | 26,25 | 25,40 | 25,40 | -0,16% | - |
| 09.10.2025 | 25,06 | 26,33 | 25,06 | 25,44 | 1,52% | - |
| 08.10.2025 | 25,22 | 26,13 | 25,06 | 25,06 | -0,63% | - |
| 07.10.2025 | 25,89 | 26,03 | 25,22 | 25,22 | 0,48% | - |
| 06.10.2025 | 25,12 | 26,11 | 25,10 | 25,10 | -0,08% | - |
| 03.10.2025 | 24,68 | 25,95 | 24,68 | 25,12 | 1,78% | - |
| 02.10.2025 | 25,63 | 25,81 | 24,68 | 24,68 | -0,40% | - |
| 01.10.2025 | 25,53 | 25,89 | 24,78 | 24,78 | -1,12% | - |
| 30.09.2025 | 24,98 | 25,87 | 24,98 | 25,06 | 0,32% | - |
| 29.09.2025 | 25,08 | 26,28 | 24,98 | 24,98 | -0,40% | - |
| 26.09.2025 | 25,46 | 26,28 | 25,08 | 25,08 | -1,80% | - |
| 25.09.2025 | 25,54 | 26,39 | 25,54 | 25,54 | 0,00% | - |
| 24.09.2025 | 25,74 | 26,38 | 25,54 | 25,54 | 2,32% | - |
| 23.09.2025 | 25,02 | 25,97 | 24,96 | 24,96 | -1,11% | - |