23,280€
-3,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 22,30 | 22,30 | 22,06 | 22,19 | -0,67% | - |
| 01.04.2025 | 22,12 | 22,45 | 22,12 | 22,34 | 1,04% | - |
| 31.03.2025 | 22,84 | 22,84 | 21,98 | 22,11 | -3,11% | - |
| 28.03.2025 | 22,75 | 22,90 | 22,68 | 22,82 | 0,31% | - |
| 27.03.2025 | 22,73 | 22,97 | 22,56 | 22,75 | 0,13% | - |
| 26.03.2025 | 21,70 | 22,81 | 21,70 | 22,72 | 1,47% | - |
| 25.03.2025 | 21,70 | 22,39 | 21,70 | 22,39 | 0,00% | - |
| 24.03.2025 | 20,84 | 22,60 | 20,84 | 22,39 | 3,80% | - |
| 21.03.2025 | 21,14 | 21,83 | 21,14 | 21,57 | -1,15% | - |
| 20.03.2025 | 21,26 | 22,07 | 21,26 | 21,82 | -0,55% | - |
| 19.03.2025 | 21,99 | 22,08 | 21,86 | 21,94 | -0,23% | - |
| 18.03.2025 | 22,29 | 22,42 | 21,87 | 21,99 | -1,30% | - |
| 17.03.2025 | 21,62 | 22,46 | 21,62 | 22,28 | -0,13% | - |
| 14.03.2025 | 21,22 | 22,34 | 21,22 | 22,31 | 2,11% | - |
| 13.03.2025 | 21,36 | 22,11 | 21,36 | 21,85 | -0,91% | - |
| 12.03.2025 | 21,55 | 22,06 | 21,55 | 22,05 | 2,32% | - |
| 11.03.2025 | 21,44 | 22,06 | 21,04 | 21,55 | 0,51% | - |
| 10.03.2025 | 20,60 | 21,66 | 20,60 | 21,44 | 0,85% | - |
| 07.03.2025 | 21,18 | 21,42 | 21,06 | 21,26 | 0,38% | - |
| 06.03.2025 | 20,82 | 21,65 | 20,82 | 21,18 | -1,53% | - |
| 05.03.2025 | 20,48 | 21,64 | 20,48 | 21,51 | 1,80% | - |
| 04.03.2025 | 21,73 | 22,00 | 21,09 | 21,13 | -2,63% | - |
| 03.03.2025 | 21,06 | 21,73 | 21,06 | 21,70 | -0,23% | - |
| 28.02.2025 | 21,06 | 21,92 | 21,06 | 21,75 | 0,05% | - |
| 27.02.2025 | 21,85 | 21,86 | 21,65 | 21,74 | -0,59% | - |
| 26.02.2025 | 22,05 | 22,23 | 21,86 | 21,87 | -0,82% | - |
| 25.02.2025 | 21,50 | 22,21 | 21,50 | 22,05 | -0,63% | - |
| 24.02.2025 | 22,36 | 22,51 | 21,70 | 22,19 | -0,76% | - |
| 21.02.2025 | 21,72 | 22,74 | 21,72 | 22,36 | -0,53% | - |
| 20.02.2025 | 22,42 | 22,60 | 22,29 | 22,48 | 2,46% | - |
| 19.02.2025 | 22,63 | 23,01 | 21,94 | 21,94 | -3,05% | - |
| 18.02.2025 | 22,63 | 22,75 | 22,38 | 22,63 | 0,00% | - |
| 17.02.2025 | 22,61 | 22,76 | 22,43 | 22,63 | 0,09% | - |
| 14.02.2025 | 22,12 | 22,66 | 22,12 | 22,61 | 2,22% | - |
| 13.02.2025 | 21,85 | 22,21 | 21,85 | 22,12 | 1,33% | - |
| 12.02.2025 | 20,86 | 21,86 | 20,86 | 21,83 | 1,35% | - |
| 11.02.2025 | 20,97 | 21,59 | 20,97 | 21,54 | 2,72% | - |
| 10.02.2025 | 21,00 | 21,12 | 20,90 | 20,97 | -0,14% | - |
| 07.02.2025 | 20,30 | 21,06 | 20,30 | 21,00 | 0,19% | - |
| 06.02.2025 | 20,73 | 21,09 | 20,73 | 20,96 | 1,16% | - |
| 05.02.2025 | 20,71 | 20,94 | 20,63 | 20,72 | 0,00% | - |
| 04.02.2025 | 20,00 | 20,85 | 20,00 | 20,72 | 0,39% | - |
| 03.02.2025 | 20,78 | 21,47 | 20,59 | 20,64 | -3,87% | - |
| 31.01.2025 | 20,86 | 21,85 | 20,86 | 21,47 | -0,37% | - |
| 30.01.2025 | 21,39 | 21,67 | 21,14 | 21,55 | 0,75% | - |
| 29.01.2025 | 21,37 | 21,64 | 21,17 | 21,39 | 0,09% | - |
| 28.01.2025 | 21,13 | 21,39 | 21,13 | 21,37 | 1,14% | - |
| 27.01.2025 | 20,68 | 21,35 | 20,68 | 21,13 | -1,03% | - |
| 24.01.2025 | 21,14 | 21,48 | 21,14 | 21,35 | 0,99% | - |
| 23.01.2025 | 21,31 | 21,38 | 21,13 | 21,14 | -0,80% | - |
| 22.01.2025 | 21,43 | 21,59 | 21,29 | 21,31 | -0,61% | - |
| 21.01.2025 | 21,45 | 21,65 | 21,03 | 21,44 | -0,09% | - |
| 20.01.2025 | 20,94 | 21,73 | 20,94 | 21,46 | -0,69% | - |
| 17.01.2025 | 20,93 | 22,02 | 20,93 | 21,61 | 3,25% | - |
| 16.01.2025 | 20,36 | 21,22 | 20,36 | 20,93 | -0,38% | - |
| 15.01.2025 | 20,40 | 21,26 | 20,40 | 21,01 | -0,19% | - |