44,450€
5,33%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,57 | 44,60 | 42,57 | 44,45 | 5,41% | - |
| 08.07.2026 | 42,39 | 43,08 | 41,59 | 42,17 | -0,96% | - |
| 07.07.2026 | 42,85 | 43,51 | 42,39 | 42,58 | -1,37% | - |
| 06.07.2026 | 41,44 | 43,30 | 41,22 | 43,17 | 4,28% | - |
| 03.07.2026 | 40,92 | 42,82 | 40,90 | 41,40 | 0,98% | 480,00 |
| 02.07.2026 | 39,83 | 42,13 | 39,79 | 41,00 | 2,76% | - |
| 01.07.2026 | 38,86 | 39,97 | 38,38 | 39,90 | 3,53% | 2.870,00 |
| 30.06.2026 | 39,15 | 39,62 | 38,38 | 38,54 | -1,05% | - |
| 29.06.2026 | 38,23 | 39,04 | 37,72 | 38,95 | 2,23% | - |
| 26.06.2026 | 38,21 | 39,31 | 37,69 | 38,10 | -1,80% | - |
| 25.06.2026 | 38,64 | 39,40 | 38,37 | 38,80 | 0,62% | - |
| 24.06.2026 | 38,57 | 38,89 | 38,42 | 38,56 | 0,08% | - |
| 23.06.2026 | 38,56 | 38,80 | 38,44 | 38,53 | -0,70% | - |
| 22.06.2026 | 37,96 | 38,95 | 37,96 | 38,80 | 2,11% | - |
| 19.06.2026 | 37,84 | 38,20 | 37,50 | 38,00 | 2,87% | - |
| 18.06.2026 | 37,23 | 38,14 | 36,94 | 36,94 | -2,53% | - |
| 17.06.2026 | 37,80 | 38,88 | 37,65 | 37,90 | -0,45% | 480,00 |
| 16.06.2026 | 37,57 | 38,98 | 37,17 | 38,07 | -0,81% | 4.600,00 |
| 15.06.2026 | 39,40 | 40,23 | 37,22 | 38,38 | -3,76% | 740,00 |
| 12.06.2026 | 40,00 | 40,92 | 38,85 | 39,88 | -1,92% | - |
| 11.06.2026 | 39,46 | 40,66 | 39,02 | 40,66 | 2,62% | - |
| 10.06.2026 | 39,20 | 39,67 | 39,11 | 39,62 | 0,13% | - |
| 09.06.2026 | 39,90 | 40,11 | 38,85 | 39,57 | -0,53% | - |
| 08.06.2026 | 39,50 | 40,33 | 39,39 | 39,78 | 1,12% | - |
| 05.06.2026 | 39,51 | 39,94 | 39,34 | 39,34 | 1,34% | - |
| 04.06.2026 | 39,52 | 39,88 | 38,82 | 38,82 | -1,92% | - |
| 03.06.2026 | 38,85 | 39,79 | 38,79 | 39,58 | 1,80% | 1.102,00 |
| 02.06.2026 | 36,98 | 39,40 | 36,83 | 38,88 | 5,05% | 550,00 |
| 01.06.2026 | 36,69 | 37,05 | 36,50 | 37,01 | 0,43% | 304,00 |
| 29.05.2026 | 37,10 | 37,40 | 36,50 | 36,85 | -0,46% | - |
| 28.05.2026 | 36,36 | 37,59 | 36,11 | 37,02 | 0,82% | - |
| 27.05.2026 | 35,82 | 36,89 | 35,78 | 36,72 | 2,54% | - |
| 26.05.2026 | 35,19 | 35,97 | 35,10 | 35,81 | 1,56% | - |
| 25.05.2026 | 35,02 | 35,58 | 34,62 | 35,26 | 1,56% | - |
| 22.05.2026 | 35,58 | 35,72 | 34,65 | 34,72 | -1,67% | - |
| 21.05.2026 | 35,78 | 36,06 | 35,15 | 35,31 | -1,53% | - |
| 20.05.2026 | 34,26 | 35,86 | 34,14 | 35,86 | 3,94% | - |
| 19.05.2026 | 34,97 | 35,51 | 34,07 | 34,50 | -1,99% | - |
| 18.05.2026 | 35,29 | 36,00 | 35,15 | 35,20 | -1,01% | - |
| 15.05.2026 | 35,13 | 36,01 | 35,10 | 35,56 | 2,54% | 888,00 |
| 14.05.2026 | 36,21 | 36,36 | 34,68 | 34,68 | -3,34% | - |
| 13.05.2026 | 36,96 | 37,24 | 35,78 | 35,88 | -2,90% | - |
| 12.05.2026 | 35,19 | 37,00 | 34,95 | 36,95 | 4,03% | - |
| 11.05.2026 | 36,02 | 36,66 | 35,18 | 35,52 | -1,72% | - |
| 08.05.2026 | 36,97 | 37,47 | 35,78 | 36,14 | -2,64% | - |
| 07.05.2026 | 36,89 | 37,61 | 36,83 | 37,12 | 0,30% | 2.280,00 |
| 06.05.2026 | 38,79 | 39,05 | 36,64 | 37,01 | -4,04% | - |
| 05.05.2026 | 38,49 | 39,18 | 38,49 | 38,57 | -0,10% | - |
| 04.05.2026 | 37,98 | 39,08 | 37,97 | 38,61 | 1,61% | - |
| 30.04.2026 | 36,03 | 38,00 | 36,03 | 38,00 | 5,44% | - |
| 29.04.2026 | 35,49 | 36,34 | 35,30 | 36,04 | 2,07% | - |
| 28.04.2026 | 34,97 | 35,79 | 34,96 | 35,31 | 0,83% | - |
| 27.04.2026 | 34,89 | 35,24 | 34,72 | 35,02 | 0,52% | - |
| 24.04.2026 | 35,20 | 35,61 | 34,73 | 34,84 | -0,91% | - |
| 23.04.2026 | 35,44 | 35,53 | 35,02 | 35,16 | -1,12% | - |
| 22.04.2026 | 35,25 | 35,81 | 35,17 | 35,56 | 1,57% | - |
| 21.04.2026 | 34,76 | 35,80 | 34,33 | 35,01 | 0,92% | 105,00 |
| 20.04.2026 | 36,17 | 36,73 | 33,86 | 34,69 | -3,59% | - |
| 17.04.2026 | 37,73 | 37,98 | 35,32 | 35,98 | -4,69% | - |
| 16.04.2026 | 37,30 | 37,78 | 36,96 | 37,75 | 0,85% | - |
| 15.04.2026 | 37,78 | 38,20 | 37,12 | 37,43 | 0,03% | - |
| 14.04.2026 | 39,66 | 40,01 | 36,95 | 37,42 | -4,52% | - |
| 13.04.2026 | 39,43 | 39,64 | 38,58 | 39,19 | 2,59% | - |
| 10.04.2026 | 38,94 | 39,91 | 38,20 | 38,20 | -0,26% | - |
| 09.04.2026 | 38,31 | 39,93 | 38,13 | 38,30 | -0,93% | 240,00 |
| 08.04.2026 | 39,59 | 40,12 | 37,26 | 38,66 | -0,31% | 72,00 |
| 07.04.2026 | 38,91 | 39,08 | 38,53 | 38,78 | 0,18% | - |
| 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% | - |