19,010€
0,58%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2024 | 23,11 | 23,40 | 22,92 | 23,27 | 0,69% | - |
| 05.07.2024 | 22,56 | 23,32 | 22,56 | 23,11 | 0,26% | - |
| 04.07.2024 | 22,42 | 23,28 | 22,42 | 23,05 | 0,61% | - |
| 03.07.2024 | 23,22 | 23,48 | 22,86 | 22,91 | -1,34% | - |
| 02.07.2024 | 23,21 | 23,55 | 23,14 | 23,22 | 0,09% | - |
| 01.07.2024 | 23,40 | 23,68 | 23,19 | 23,20 | -0,90% | - |
| 28.06.2024 | 22,98 | 23,93 | 22,98 | 23,41 | -0,21% | - |
| 27.06.2024 | 23,88 | 24,01 | 23,35 | 23,46 | -1,80% | - |
| 26.06.2024 | 23,80 | 24,70 | 23,80 | 23,89 | -2,65% | - |
| 25.06.2024 | 23,80 | 25,30 | 23,80 | 24,54 | 0,95% | - |
| 24.06.2024 | 23,82 | 24,36 | 23,82 | 24,31 | -0,21% | - |
| 21.06.2024 | 24,28 | 24,96 | 24,28 | 24,36 | -1,77% | - |
| 20.06.2024 | 24,90 | 25,44 | 24,43 | 24,80 | -2,13% | - |
| 19.06.2024 | 24,32 | 25,78 | 24,32 | 25,34 | 2,14% | - |