38,780€
0,88%
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 |
|---|---|---|---|---|---|---|
| 07.04.2026 | 38,91 | 39,08 | 38,53 | 38,76 | 0,13% | - |
| 02.04.2026 | 37,74 | 39,06 | 37,74 | 38,71 | 1,18% | - |
| 01.04.2026 | 38,24 | 38,66 | 37,89 | 38,26 | 0,42% | 2.400,00 |
| 31.03.2026 | 37,53 | 38,10 | 37,42 | 38,10 | 1,90% | 4.400,00 |
| 30.03.2026 | 36,91 | 37,86 | 36,80 | 37,39 | 0,81% | 600,00 |
| 27.03.2026 | 37,06 | 37,81 | 36,79 | 37,09 | -0,05% | - |
| 26.03.2026 | 37,75 | 37,94 | 36,13 | 37,11 | -1,88% | 3.300,00 |
| 25.03.2026 | 37,80 | 38,11 | 37,39 | 37,82 | 0,03% | 1.600,00 |
| 24.03.2026 | 37,26 | 38,13 | 37,15 | 37,81 | 0,45% | 180,00 |
| 23.03.2026 | 38,45 | 38,87 | 37,21 | 37,64 | -3,44% | - |
| 20.03.2026 | 39,28 | 39,50 | 38,61 | 38,98 | 0,62% | - |
| 19.03.2026 | 38,67 | 39,45 | 38,59 | 38,74 | -0,87% | - |
| 18.03.2026 | 39,13 | 39,74 | 38,63 | 39,08 | -0,05% | - |
| 17.03.2026 | 37,63 | 39,20 | 37,62 | 39,10 | 3,63% | - |
| 16.03.2026 | 37,63 | 38,02 | 37,39 | 37,73 | 0,53% | - |
| 13.03.2026 | 37,35 | 37,61 | 37,10 | 37,53 | 0,08% | - |
| 12.03.2026 | 37,25 | 37,79 | 36,83 | 37,50 | 0,40% | - |
| 11.03.2026 | 36,97 | 37,81 | 36,82 | 37,35 | 0,62% | 28,00 |
| 10.03.2026 | 37,93 | 38,38 | 36,57 | 37,12 | 0,98% | - |
| 09.03.2026 | 36,16 | 38,39 | 35,78 | 36,76 | 0,16% | 39,00 |
| 06.03.2026 | 35,23 | 36,94 | 35,23 | 36,70 | 3,88% | 2.500,00 |
| 05.03.2026 | 34,27 | 36,02 | 34,27 | 35,33 | 2,73% | - |
| 04.03.2026 | 34,42 | 35,57 | 34,16 | 34,39 | 0,56% | - |
| 03.03.2026 | 36,92 | 37,07 | 34,20 | 34,20 | -7,94% | - |
| 02.03.2026 | 36,41 | 37,87 | 36,15 | 37,15 | 2,03% | - |
| 27.02.2026 | 36,22 | 36,70 | 35,89 | 36,41 | 1,03% | - |
| 26.02.2026 | 35,95 | 36,42 | 35,93 | 36,04 | -0,36% | - |
| 25.02.2026 | 36,30 | 36,61 | 35,84 | 36,17 | -0,66% | - |
| 24.02.2026 | 34,80 | 36,53 | 34,76 | 36,41 | 4,15% | 4.650,00 |
| 23.02.2026 | 35,13 | 35,60 | 34,72 | 34,96 | -0,06% | - |
| 20.02.2026 | 35,95 | 36,56 | 34,63 | 34,98 | -2,83% | - |
| 19.02.2026 | 36,35 | 36,73 | 35,82 | 36,00 | -1,34% | - |
| 18.02.2026 | 34,70 | 36,53 | 34,70 | 36,49 | 4,83% | - |
| 17.02.2026 | 34,88 | 35,49 | 34,50 | 34,81 | -0,88% | - |
| 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% | - |