26,700€
-0,67%
Echtzeit-Aktienkurs MOTOR OIL (HELL.) EO 0,75
Bid:
Ask:
Aktienkurse zur MOTOR OIL (HELL.) EO 0,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -2,46% | - |
| 25.04.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 2,75% | - |
| 24.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,69% | - |
| 23.04.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 2,20% | - |
| 22.04.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -1,24% | - |
| 19.04.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,08% | - |
| 18.04.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 1,18% | - |
| 17.04.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -1,78% | - |
| 16.04.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,61% | - |
| 15.04.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -2,54% | - |
| 12.04.2024 | 26,50 | 26,72 | 26,50 | 26,72 | 1,91% | 100,00 |
| 11.04.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 10.04.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -2,96% | - |
| 09.04.2024 | 26,52 | 27,02 | 26,52 | 27,02 | 1,27% | 72,00 |
| 08.04.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 0,98% | - |
| 05.04.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,75% | - |
| 04.04.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -2,13% | - |
| 03.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,07% | - |
| 02.04.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,42% | - |
| 28.03.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -1,40% | - |
| 27.03.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,52% | - |
| 26.03.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,74% | - |
| 25.03.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,00% | - |
| 22.03.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 2,28% | - |
| 21.03.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,23% | - |
| 20.03.2024 | 25,98 | 27,06 | 25,98 | 26,34 | -0,98% | 223,00 |
| 19.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,15% | 1.000,00 |
| 18.03.2024 | 26,60 | 26,64 | 26,60 | 26,64 | -2,13% | 100,00 |
| 15.03.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 2,72% | - |
| 14.03.2024 | 25,60 | 26,50 | 25,60 | 26,50 | 1,53% | 40,00 |
| 13.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,54% | - |
| 12.03.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -4,28% | - |
| 11.03.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 1,04% | - |
| 08.03.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,37% | - |
| 07.03.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -0,45% | - |
| 06.03.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,52% | - |
| 05.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,43% | - |
| 04.03.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 2,31% | - |
| 01.03.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,77% | - |
| 29.02.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -1,30% | - |
| 28.02.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -1,51% | - |
| 27.02.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -0,90% | - |
| 26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,67% | - |
| 23.02.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -1,24% | - |
| 22.02.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,96% | - |
| 21.02.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 20.02.2024 | 27,46 | 27,46 | 26,92 | 26,92 | 1,58% | 70,00 |
| 19.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,08% | - |
| 16.02.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,75% | - |
| 15.02.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -1,04% | - |
| 14.02.2024 | 26,54 | 27,00 | 26,54 | 27,00 | 0,52% | 112,00 |
| 13.02.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -1,25% | - |
| 12.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 09.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,07% | - |
| 08.02.2024 | 26,50 | 27,18 | 26,50 | 27,18 | 5,84% | 1.220,00 |
| 07.02.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 1,66% | 50,00 |
| 06.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,72% | - |
| 05.02.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,40% | - |
| 02.02.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,40% | - |
| 01.02.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -1,18% | - |
| 31.01.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,95% | - |
| 30.01.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,49% | - |
| 29.01.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -0,62% | - |
| 26.01.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,23% | - |
| 25.01.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -1,08% | - |
| 24.01.2024 | 25,36 | 25,90 | 25,36 | 25,90 | 2,78% | 280,00 |
| 23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.01.2024 | 24,40 | 25,20 | 24,40 | 25,20 | 4,39% | 68,00 |
| 19.01.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -3,21% | - |
| 18.01.2024 | 24,22 | 24,94 | 24,10 | 24,94 | 4,09% | 340,00 |
| 17.01.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -3,00% | - |
| 16.01.2024 | 24,20 | 24,70 | 24,20 | 24,70 | 0,49% | 238,00 |
| 15.01.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,16% | - |
| 12.01.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -2,00% | - |
| 11.01.2024 | 24,50 | 25,04 | 24,50 | 25,04 | 4,25% | 19,00 |
| 10.01.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 2,39% | - |
| 09.01.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -0,85% | - |
| 08.01.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,34% | - |
| 05.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,51% | - |
| 04.01.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,17% | - |
| 03.01.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,60% | - |
| 02.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,17% | - |
| 29.12.2023 | 23,56 | 23,56 | 23,56 | 23,56 | -0,34% | - |
| 28.12.2023 | 23,64 | 23,64 | 23,64 | 23,64 | 0,00% | - |
| 27.12.2023 | 23,64 | 23,64 | 23,64 | 23,64 | 0,00% | - |
| 22.12.2023 | 23,64 | 23,64 | 23,64 | 23,64 | -1,75% | - |
| 21.12.2023 | 24,06 | 24,06 | 24,06 | 24,06 | 0,33% | - |
| 20.12.2023 | 23,98 | 23,98 | 23,98 | 23,98 | -0,83% | - |
| 19.12.2023 | 24,18 | 24,18 | 24,18 | 24,18 | -0,49% | - |
| 18.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 15.12.2023 | 24,50 | 24,50 | 24,50 | 24,50 | -3,39% | - |
| 14.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | 2,84% | 25,00 |
| 13.12.2023 | 24,66 | 24,66 | 24,66 | 24,66 | -0,08% | - |
| 12.12.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 1,82% | - |
| 11.12.2023 | 24,24 | 24,24 | 24,24 | 24,24 | 1,08% | - |
| 08.12.2023 | 23,98 | 23,98 | 23,98 | 23,98 | -0,08% | - |
| 07.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,15% | - |
| 06.12.2023 | 24,28 | 24,28 | 24,28 | 24,28 | -1,94% | - |
| 05.12.2023 | 24,48 | 24,76 | 24,48 | 24,76 | 1,64% | 50,00 |
| 04.12.2023 | 24,36 | 24,36 | 24,36 | 24,36 | 1,42% | - |