21,170€
-0,47%
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 |
|---|---|---|---|---|---|---|
| 09.01.2025 | 20,62 | 21,28 | 20,62 | 21,16 | -0,52% | - |
| 08.01.2025 | 20,66 | 21,33 | 20,66 | 21,27 | -0,23% | - |
| 07.01.2025 | 21,15 | 21,48 | 20,98 | 21,32 | 0,80% | 90,00 |
| 06.01.2025 | 20,50 | 21,15 | 20,50 | 21,15 | 0,00% | - |
| 03.01.2025 | 20,54 | 21,24 | 20,54 | 21,15 | -0,19% | - |
| 02.01.2025 | 20,60 | 21,26 | 20,60 | 21,19 | 3,90% | - |
| 30.12.2024 | 20,44 | 20,46 | 20,34 | 20,40 | -0,22% | - |
| 27.12.2024 | 20,20 | 20,45 | 20,20 | 20,44 | 1,21% | - |
| 23.12.2024 | 20,47 | 20,47 | 20,16 | 20,20 | -1,87% | - |
| 20.12.2024 | 20,36 | 20,59 | 20,27 | 20,58 | 0,39% | - |
| 19.12.2024 | 20,46 | 20,70 | 20,31 | 20,50 | 0,20% | - |
| 18.12.2024 | 20,37 | 20,50 | 20,35 | 20,46 | 0,47% | - |
| 17.12.2024 | 19,94 | 20,63 | 19,94 | 20,37 | -1,00% | - |
| 16.12.2024 | 19,84 | 20,66 | 19,84 | 20,57 | 0,44% | - |
| 13.12.2024 | 19,84 | 20,70 | 19,84 | 20,48 | 0,00% | - |
| 12.12.2024 | 19,76 | 20,55 | 19,76 | 20,48 | 0,47% | - |
| 11.12.2024 | 19,90 | 20,59 | 19,90 | 20,39 | -0,75% | - |
| 10.12.2024 | 19,71 | 20,66 | 19,71 | 20,54 | 0,91% | - |
| 09.12.2024 | 19,61 | 20,40 | 19,61 | 20,36 | 0,59% | - |
| 06.12.2024 | 20,69 | 20,69 | 20,23 | 20,24 | -2,20% | - |
| 05.12.2024 | 20,44 | 20,72 | 20,36 | 20,69 | 1,22% | - |
| 04.12.2024 | 19,99 | 20,45 | 19,99 | 20,44 | 2,25% | - |
| 03.12.2024 | 20,14 | 20,28 | 19,88 | 19,99 | -0,72% | - |
| 02.12.2024 | 19,06 | 20,21 | 19,06 | 20,14 | 2,31% | - |
| 29.11.2024 | 19,60 | 19,79 | 19,57 | 19,68 | 0,41% | - |
| 28.11.2024 | 18,57 | 19,77 | 18,57 | 19,60 | 2,30% | - |
| 27.11.2024 | 18,79 | 19,44 | 18,79 | 19,16 | -1,19% | 400,00 |
| 26.11.2024 | 19,37 | 19,56 | 19,31 | 19,39 | 0,10% | - |
| 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% | - |