25,850€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,23 | 26,23 | 25,65 | 25,85 | -1,45% | - |
| 18.04.2024 | 26,16 | 26,45 | 26,07 | 26,23 | 0,27% | - |
| 17.04.2024 | 25,87 | 26,26 | 25,84 | 26,16 | 1,12% | - |
| 16.04.2024 | 26,17 | 26,31 | 25,74 | 25,87 | -1,03% | - |
| 15.04.2024 | 26,44 | 26,70 | 26,14 | 26,14 | -1,06% | - |
| 12.04.2024 | 27,20 | 27,26 | 26,39 | 26,42 | -2,87% | - |
| 11.04.2024 | 26,57 | 27,34 | 26,57 | 27,20 | 2,45% | 19,00 |
| 10.04.2024 | 26,73 | 26,78 | 26,53 | 26,55 | -0,38% | - |
| 09.04.2024 | 26,74 | 27,10 | 26,50 | 26,65 | -0,34% | - |
| 08.04.2024 | 27,21 | 27,39 | 26,65 | 26,74 | -1,84% | - |
| 05.04.2024 | 26,25 | 27,25 | 26,18 | 27,24 | 3,77% | - |
| 04.04.2024 | 26,86 | 27,07 | 26,18 | 26,25 | -2,13% | - |
| 03.04.2024 | 27,17 | 27,60 | 26,62 | 26,82 | -1,29% | - |
| 02.04.2024 | 27,55 | 27,67 | 27,06 | 27,17 | -1,38% | - |
| 28.03.2024 | 26,95 | 27,59 | 26,87 | 27,55 | 2,23% | - |
| 27.03.2024 | 27,50 | 27,61 | 26,89 | 26,95 | -2,00% | - |
| 26.03.2024 | 27,52 | 27,55 | 27,17 | 27,50 | -0,07% | - |
| 25.03.2024 | 27,80 | 27,84 | 27,41 | 27,52 | -1,15% | - |
| 22.03.2024 | 27,11 | 27,84 | 26,95 | 27,84 | 2,69% | - |
| 21.03.2024 | 26,80 | 27,38 | 26,71 | 27,11 | 1,16% | - |
| 20.03.2024 | 26,73 | 27,01 | 26,38 | 26,80 | 0,26% | - |
| 19.03.2024 | 26,99 | 27,54 | 26,34 | 26,73 | -0,96% | - |
| 18.03.2024 | 27,45 | 27,45 | 26,97 | 26,99 | -1,53% | - |
| 15.03.2024 | 27,00 | 27,58 | 26,86 | 27,41 | 1,52% | - |
| 14.03.2024 | 26,31 | 27,25 | 25,95 | 27,00 | 2,62% | 75,00 |
| 13.03.2024 | 26,58 | 26,84 | 25,97 | 26,31 | -1,02% | - |
| 12.03.2024 | 26,66 | 26,94 | 26,22 | 26,58 | -0,30% | - |
| 11.03.2024 | 27,76 | 27,79 | 26,13 | 26,66 | -3,96% | 91,00 |
| 08.03.2024 | 27,51 | 27,84 | 27,23 | 27,76 | 1,06% | - |
| 07.03.2024 | 27,36 | 27,49 | 27,13 | 27,47 | 0,33% | - |
| 06.03.2024 | 27,38 | 27,57 | 27,12 | 27,38 | 0,07% | - |
| 05.03.2024 | 27,39 | 27,50 | 27,15 | 27,36 | -0,40% | - |
| 04.03.2024 | 26,91 | 27,60 | 26,82 | 27,47 | 2,16% | - |
| 01.03.2024 | 26,08 | 27,07 | 25,96 | 26,89 | 3,34% | - |
| 29.02.2024 | 26,32 | 26,39 | 25,96 | 26,02 | -0,99% | - |
| 28.02.2024 | 26,63 | 26,77 | 26,15 | 26,28 | -1,39% | - |
| 27.02.2024 | 26,67 | 26,88 | 26,54 | 26,65 | -0,07% | 200,00 |
| 26.02.2024 | 27,18 | 27,40 | 26,65 | 26,67 | -1,73% | - |
| 23.02.2024 | 27,39 | 27,54 | 27,12 | 27,14 | -0,91% | - |
| 22.02.2024 | 27,38 | 27,72 | 27,22 | 27,39 | 0,33% | - |
| 21.02.2024 | 27,09 | 27,60 | 27,09 | 27,30 | 0,78% | - |
| 20.02.2024 | 27,93 | 27,93 | 27,09 | 27,09 | -3,01% | 91,00 |
| 19.02.2024 | 26,92 | 28,00 | 26,86 | 27,93 | 3,75% | 220,00 |
| 16.02.2024 | 26,75 | 27,21 | 26,53 | 26,92 | 0,49% | - |
| 15.02.2024 | 27,11 | 27,29 | 26,58 | 26,79 | -1,25% | - |
| 14.02.2024 | 26,81 | 27,34 | 26,54 | 27,13 | 1,19% | - |
| 13.02.2024 | 27,36 | 27,40 | 26,77 | 26,81 | -2,01% | - |
| 12.02.2024 | 27,33 | 27,59 | 26,91 | 27,36 | 0,04% | 100,00 |
| 09.02.2024 | 27,15 | 27,56 | 27,15 | 27,35 | 0,59% | 200,00 |
| 08.02.2024 | 26,48 | 27,60 | 26,48 | 27,19 | 2,68% | - |
| 07.02.2024 | 25,91 | 26,86 | 25,91 | 26,48 | 2,20% | - |
| 06.02.2024 | 25,41 | 25,97 | 25,39 | 25,91 | 2,05% | - |
| 05.02.2024 | 25,25 | 25,63 | 25,25 | 25,39 | 0,47% | 200,00 |
| 02.02.2024 | 25,29 | 25,58 | 25,19 | 25,27 | -0,55% | - |
| 01.02.2024 | 25,31 | 25,55 | 25,03 | 25,41 | 0,40% | - |
| 31.01.2024 | 25,41 | 25,85 | 25,13 | 25,31 | -0,32% | 101,00 |
| 30.01.2024 | 25,59 | 25,63 | 24,99 | 25,39 | -0,78% | - |
| 29.01.2024 | 25,78 | 25,89 | 25,33 | 25,59 | -0,74% | - |
| 26.01.2024 | 25,87 | 25,96 | 25,66 | 25,78 | -0,35% | - |
| 25.01.2024 | 25,79 | 26,05 | 25,59 | 25,87 | 0,15% | - |
| 24.01.2024 | 25,45 | 25,93 | 25,45 | 25,83 | 1,33% | - |
| 23.01.2024 | 25,35 | 25,51 | 25,32 | 25,49 | 0,71% | 40,00 |
| 22.01.2024 | 24,72 | 25,41 | 24,66 | 25,31 | 2,64% | - |
| 19.01.2024 | 24,54 | 24,82 | 24,51 | 24,66 | 0,37% | 250,00 |
| 18.01.2024 | 24,67 | 24,78 | 24,35 | 24,57 | -0,41% | 220,00 |
| 17.01.2024 | 24,07 | 24,83 | 24,01 | 24,67 | 1,65% | - |
| 16.01.2024 | 24,61 | 24,70 | 24,17 | 24,27 | -1,38% | - |
| 15.01.2024 | 25,03 | 25,07 | 24,08 | 24,61 | -1,20% | 100,00 |
| 12.01.2024 | 24,65 | 25,04 | 24,65 | 24,91 | 1,22% | - |
| 11.01.2024 | 24,89 | 25,05 | 24,59 | 24,61 | -1,12% | - |
| 10.01.2024 | 24,15 | 24,93 | 24,03 | 24,89 | 3,06% | - |
| 09.01.2024 | 23,82 | 24,23 | 23,77 | 24,15 | 1,30% | 4,00 |
| 08.01.2024 | 23,99 | 24,03 | 23,62 | 23,84 | -0,79% | - |
| 05.01.2024 | 23,89 | 24,11 | 23,55 | 24,03 | 0,33% | - |
| 04.01.2024 | 23,81 | 24,12 | 23,79 | 23,95 | 0,59% | - |
| 03.01.2024 | 23,98 | 24,04 | 23,63 | 23,81 | -0,79% | - |
| 02.01.2024 | 23,95 | 24,06 | 23,78 | 24,00 | 0,46% | - |
| 29.12.2023 | 23,89 | 24,04 | 23,85 | 23,89 | 0,00% | - |
| 28.12.2023 | 24,03 | 24,13 | 23,89 | 23,89 | -0,58% | 100,00 |
| 27.12.2023 | 24,00 | 24,14 | 23,88 | 24,03 | 0,63% | - |
| 22.12.2023 | 23,90 | 24,17 | 23,84 | 23,88 | -0,67% | - |
| 21.12.2023 | 24,23 | 24,52 | 23,95 | 24,04 | -0,54% | - |
| 20.12.2023 | 24,15 | 24,50 | 24,05 | 24,17 | 0,17% | - |
| 19.12.2023 | 24,41 | 24,66 | 24,02 | 24,13 | -0,82% | - |
| 18.12.2023 | 24,93 | 24,96 | 24,31 | 24,33 | -2,56% | 100,00 |
| 15.12.2023 | 24,92 | 25,06 | 24,74 | 24,97 | 0,60% | 300,00 |
| 14.12.2023 | 25,19 | 25,35 | 24,66 | 24,82 | -1,47% | 40,00 |
| 13.12.2023 | 24,99 | 25,23 | 24,89 | 25,19 | 0,64% | 50,00 |
| 12.12.2023 | 24,99 | 25,08 | 24,84 | 25,03 | 0,24% | - |
| 11.12.2023 | 24,49 | 25,01 | 24,49 | 24,97 | 1,88% | 85,00 |
| 08.12.2023 | 24,21 | 24,86 | 24,13 | 24,51 | 1,41% | - |
| 07.12.2023 | 24,28 | 24,48 | 24,10 | 24,17 | -0,45% | - |
| 06.12.2023 | 24,43 | 24,67 | 24,25 | 24,28 | -0,61% | - |
| 05.12.2023 | 24,71 | 24,82 | 24,24 | 24,43 | -1,21% | 120,00 |
| 04.12.2023 | 24,66 | 24,92 | 24,54 | 24,73 | 0,20% | 300,00 |
| 01.12.2023 | 24,49 | 24,72 | 24,33 | 24,68 | 1,11% | - |
| 30.11.2023 | 24,90 | 25,00 | 24,23 | 24,41 | -1,97% | - |
| 29.11.2023 | 24,65 | 25,00 | 24,01 | 24,90 | 1,01% | - |
| 28.11.2023 | 23,91 | 24,76 | 23,91 | 24,65 | 2,92% | - |
| 27.11.2023 | 23,79 | 24,34 | 23,66 | 23,95 | 0,67% | - |