27,560€
-2,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 25,00 | 25,95 | 25,00 | 25,24 | 0,96% | - |
| 19.09.2025 | 25,64 | 25,79 | 25,00 | 25,00 | 0,97% | - |
| 18.09.2025 | 25,57 | 25,76 | 24,76 | 24,76 | -0,80% | - |
| 17.09.2025 | 25,77 | 25,77 | 24,96 | 24,96 | 0,08% | - |
| 16.09.2025 | 24,94 | 25,83 | 24,94 | 24,94 | 0,00% | - |
| 15.09.2025 | 25,67 | 25,76 | 24,94 | 24,94 | 2,13% | - |
| 12.09.2025 | 25,19 | 25,67 | 24,42 | 24,42 | -2,90% | - |
| 11.09.2025 | 23,86 | 25,16 | 23,86 | 25,15 | 5,41% | - |
| 10.09.2025 | 23,52 | 24,68 | 23,52 | 23,86 | -3,17% | - |
| 09.09.2025 | 24,67 | 24,69 | 24,58 | 24,64 | -0,04% | - |
| 08.09.2025 | 24,50 | 24,73 | 24,36 | 24,65 | 4,27% | - |
| 05.09.2025 | 24,62 | 24,65 | 23,64 | 23,64 | -3,90% | - |
| 04.09.2025 | 24,90 | 24,98 | 24,57 | 24,60 | 1,99% | - |
| 03.09.2025 | 24,71 | 24,92 | 24,12 | 24,12 | 0,25% | - |
| 02.09.2025 | 25,30 | 25,31 | 24,06 | 24,06 | -1,88% | - |
| 01.09.2025 | 25,15 | 25,40 | 24,52 | 24,52 | -0,49% | - |
| 29.08.2025 | 25,65 | 25,72 | 24,64 | 24,64 | -3,60% | - |
| 28.08.2025 | 25,67 | 25,83 | 25,09 | 25,56 | -2,07% | - |
| 27.08.2025 | 25,92 | 26,27 | 25,90 | 26,10 | 1,12% | - |
| 26.08.2025 | 26,10 | 26,15 | 25,77 | 25,81 | -1,56% | - |
| 25.08.2025 | 26,48 | 26,50 | 26,03 | 26,22 | -0,72% | - |
| 22.08.2025 | 25,50 | 26,59 | 25,50 | 26,41 | 0,38% | - |
| 21.08.2025 | 26,50 | 26,64 | 26,31 | 26,31 | -0,72% | - |
| 20.08.2025 | 25,66 | 26,63 | 25,66 | 26,50 | -0,04% | - |
| 19.08.2025 | 25,64 | 26,64 | 25,64 | 26,51 | 0,23% | - |
| 18.08.2025 | 26,94 | 27,35 | 26,43 | 26,45 | -2,33% | - |
| 15.08.2025 | 26,24 | 27,08 | 26,24 | 27,08 | 0,00% | - |
| 14.08.2025 | 26,08 | 27,29 | 26,08 | 27,08 | 0,63% | - |
| 13.08.2025 | 25,40 | 26,94 | 25,40 | 26,91 | 2,59% | - |
| 12.08.2025 | 25,62 | 26,74 | 25,22 | 26,23 | 2,38% | - |
| 11.08.2025 | 25,32 | 25,66 | 25,26 | 25,62 | 1,18% | - |
| 08.08.2025 | 24,80 | 25,60 | 24,80 | 25,32 | -1,09% | - |
| 07.08.2025 | 25,59 | 25,82 | 25,55 | 25,60 | 0,04% | - |
| 06.08.2025 | 25,15 | 25,68 | 25,09 | 25,59 | 1,75% | - |
| 05.08.2025 | 23,96 | 25,17 | 23,96 | 25,15 | 1,58% | - |
| 04.08.2025 | 23,72 | 24,87 | 23,72 | 24,76 | 1,14% | - |
| 01.08.2025 | 24,86 | 24,93 | 24,43 | 24,48 | -1,84% | - |
| 31.07.2025 | 24,32 | 25,24 | 24,32 | 24,94 | -0,60% | - |
| 30.07.2025 | 24,22 | 25,48 | 24,22 | 25,09 | 0,40% | - |
| 29.07.2025 | 24,78 | 25,05 | 24,75 | 24,99 | 0,85% | - |
| 28.07.2025 | 24,34 | 25,20 | 24,34 | 24,78 | -1,35% | - |
| 25.07.2025 | 25,13 | 25,78 | 25,05 | 25,12 | -0,04% | - |
| 24.07.2025 | 24,54 | 25,47 | 24,54 | 25,13 | -0,79% | - |
| 23.07.2025 | 24,52 | 25,59 | 24,52 | 25,33 | 0,12% | - |
| 22.07.2025 | 24,96 | 25,76 | 24,96 | 25,30 | -1,79% | - |
| 21.07.2025 | 24,94 | 25,97 | 24,94 | 25,76 | 0,12% | - |
| 18.07.2025 | 24,86 | 25,81 | 24,86 | 25,73 | 0,27% | - |
| 17.07.2025 | 25,02 | 25,88 | 25,02 | 25,66 | -0,58% | - |
| 16.07.2025 | 24,34 | 25,95 | 24,34 | 25,81 | 2,79% | - |
| 15.07.2025 | 24,62 | 25,15 | 24,62 | 25,11 | 1,99% | - |
| 14.07.2025 | 24,04 | 24,83 | 24,04 | 24,62 | -0,81% | - |
| 11.07.2025 | 24,04 | 25,13 | 24,04 | 24,82 | 0,00% | - |