25,480€
-2,30%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,48 | 26,43 | 25,48 | 26,22 | 0,54% | - |
| 17.04.2024 | 25,89 | 26,27 | 25,86 | 26,08 | 0,77% | - |
| 16.04.2024 | 26,31 | 26,31 | 25,87 | 25,88 | -1,63% | - |
| 15.04.2024 | 25,98 | 26,62 | 25,98 | 26,31 | -0,90% | - |
| 12.04.2024 | 26,46 | 27,14 | 26,45 | 26,55 | -1,81% | - |
| 11.04.2024 | 26,76 | 27,35 | 26,53 | 27,04 | 1,62% | - |
| 10.04.2024 | 26,74 | 26,80 | 26,47 | 26,61 | -0,52% | - |
| 09.04.2024 | 27,11 | 27,11 | 26,44 | 26,75 | -1,33% | - |
| 08.04.2024 | 26,62 | 27,31 | 26,40 | 27,11 | -0,40% | - |
| 05.04.2024 | 26,20 | 27,42 | 26,20 | 27,22 | 1,95% | - |
| 04.04.2024 | 26,28 | 27,26 | 26,28 | 26,70 | -0,67% | - |
| 03.04.2024 | 26,88 | 27,49 | 26,65 | 26,88 | -1,79% | - |
| 02.04.2024 | 27,65 | 27,66 | 27,02 | 27,37 | -1,01% | - |
| 28.03.2024 | 27,28 | 27,73 | 27,17 | 27,65 | 1,36% | - |
| 27.03.2024 | 27,61 | 27,78 | 26,72 | 27,28 | -1,20% | - |
| 26.03.2024 | 27,54 | 27,66 | 27,27 | 27,61 | 0,25% | - |
| 25.03.2024 | 26,94 | 27,54 | 26,94 | 27,54 | 0,00% | - |
| 22.03.2024 | 26,70 | 27,55 | 26,70 | 27,54 | 0,95% | - |
| 21.03.2024 | 26,14 | 27,32 | 26,14 | 27,28 | 1,91% | - |
| 20.03.2024 | 26,50 | 26,92 | 26,33 | 26,77 | 1,02% | 1.400,00 |
| 19.03.2024 | 26,94 | 27,55 | 26,46 | 26,50 | -3,81% | - |
| 18.03.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,47% | - |
| 15.03.2024 | 27,36 | 27,61 | 27,09 | 27,42 | 0,22% | - |
| 14.03.2024 | 25,64 | 27,38 | 25,64 | 27,36 | 4,47% | - |
| 13.03.2024 | 26,45 | 26,86 | 26,06 | 26,19 | -0,98% | - |
| 12.03.2024 | 26,10 | 26,95 | 26,10 | 26,45 | -0,75% | - |
| 11.03.2024 | 27,77 | 27,77 | 26,58 | 26,65 | -4,03% | - |
| 08.03.2024 | 27,49 | 27,85 | 27,24 | 27,77 | 1,02% | - |
| 07.03.2024 | 26,82 | 27,49 | 26,82 | 27,49 | 0,29% | - |
| 06.03.2024 | 26,92 | 27,54 | 26,92 | 27,41 | -0,29% | - |
| 05.03.2024 | 27,51 | 27,51 | 27,14 | 27,49 | -0,07% | - |
| 04.03.2024 | 26,46 | 27,62 | 26,46 | 27,51 | 1,81% | - |
| 01.03.2024 | 25,38 | 27,10 | 25,38 | 27,02 | 4,04% | - |
| 29.02.2024 | 26,33 | 26,43 | 25,95 | 25,97 | -1,37% | - |
| 28.02.2024 | 26,04 | 26,70 | 26,04 | 26,33 | -1,02% | 52,00 |
| 27.02.2024 | 26,18 | 26,90 | 26,18 | 26,60 | -0,60% | - |
| 26.02.2024 | 26,72 | 27,29 | 26,65 | 26,76 | -1,94% | - |
| 23.02.2024 | 26,82 | 27,42 | 26,82 | 27,29 | -0,47% | - |
| 22.02.2024 | 27,42 | 27,71 | 27,22 | 27,42 | 0,00% | - |
| 21.02.2024 | 27,22 | 27,57 | 27,07 | 27,42 | 0,73% | 600,00 |
| 20.02.2024 | 27,30 | 27,93 | 27,10 | 27,22 | -2,54% | - |
| 19.02.2024 | 26,58 | 27,98 | 26,58 | 27,93 | 2,84% | - |
| 16.02.2024 | 26,12 | 27,21 | 26,12 | 27,16 | 1,84% | - |
| 15.02.2024 | 26,95 | 27,29 | 26,57 | 26,67 | -1,04% | - |
| 14.02.2024 | 26,84 | 27,37 | 26,53 | 26,95 | 0,41% | - |
| 13.02.2024 | 26,50 | 27,24 | 26,50 | 26,84 | -0,85% | - |
| 12.02.2024 | 27,35 | 27,59 | 26,90 | 27,07 | -1,02% | 120,00 |
| 09.02.2024 | 27,50 | 27,56 | 27,31 | 27,35 | -0,55% | - |
| 08.02.2024 | 26,24 | 27,54 | 26,24 | 27,50 | 2,65% | - |
| 07.02.2024 | 25,46 | 26,79 | 25,46 | 26,79 | 3,32% | - |
| 06.02.2024 | 25,02 | 25,99 | 25,02 | 25,93 | 1,41% | - |
| 05.02.2024 | 24,80 | 25,68 | 24,80 | 25,57 | 0,91% | - |
| 02.02.2024 | 25,23 | 25,59 | 25,23 | 25,34 | 0,44% | - |
| 01.02.2024 | 25,33 | 25,49 | 25,03 | 25,23 | -0,39% | - |
| 31.01.2024 | 25,28 | 25,85 | 25,12 | 25,33 | 0,20% | - |
| 30.01.2024 | 24,80 | 25,48 | 24,80 | 25,28 | -0,47% | - |
| 29.01.2024 | 25,32 | 25,88 | 25,28 | 25,40 | -2,16% | - |
| 26.01.2024 | 25,38 | 25,97 | 25,38 | 25,96 | 0,12% | - |
| 25.01.2024 | 25,30 | 26,05 | 25,30 | 25,93 | 0,31% | - |
| 24.01.2024 | 25,53 | 25,93 | 25,47 | 25,85 | 1,25% | - |
| 23.01.2024 | 24,82 | 25,53 | 24,82 | 25,53 | 0,67% | - |
| 22.01.2024 | 24,22 | 25,42 | 24,22 | 25,36 | 2,42% | 480,00 |
| 19.01.2024 | 24,06 | 24,78 | 24,06 | 24,76 | 0,65% | - |
| 18.01.2024 | 24,55 | 24,78 | 24,44 | 24,60 | 0,20% | - |
| 17.01.2024 | 23,78 | 24,84 | 23,78 | 24,55 | 1,07% | - |
| 16.01.2024 | 24,61 | 24,67 | 24,16 | 24,29 | -1,30% | - |
| 15.01.2024 | 24,46 | 24,98 | 23,80 | 24,61 | -1,44% | - |
| 12.01.2024 | 24,66 | 24,99 | 24,65 | 24,97 | 1,26% | - |
| 11.01.2024 | 24,82 | 25,01 | 24,59 | 24,66 | -0,64% | - |
| 10.01.2024 | 23,52 | 24,89 | 23,52 | 24,82 | 3,24% | - |
| 09.01.2024 | 23,34 | 24,24 | 23,34 | 24,04 | 0,84% | - |
| 08.01.2024 | 23,50 | 23,99 | 23,50 | 23,84 | -0,63% | - |
| 05.01.2024 | 23,50 | 24,13 | 23,50 | 23,99 | 0,00% | - |
| 04.01.2024 | 23,44 | 24,05 | 23,44 | 23,99 | 0,21% | - |
| 03.01.2024 | 23,99 | 24,12 | 23,58 | 23,94 | -0,21% | - |
| 02.01.2024 | 23,28 | 24,03 | 23,28 | 23,99 | 0,33% | - |
| 29.12.2023 | 23,99 | 23,99 | 23,84 | 23,91 | -0,33% | 160,00 |
| 28.12.2023 | 24,03 | 24,11 | 23,89 | 23,99 | -0,17% | - |
| 27.12.2023 | 23,42 | 24,14 | 23,42 | 24,03 | 0,50% | - |
| 22.12.2023 | 23,50 | 24,06 | 23,50 | 23,91 | -0,33% | - |
| 21.12.2023 | 24,29 | 24,53 | 23,96 | 23,99 | -1,24% | - |
| 20.12.2023 | 24,04 | 24,49 | 24,04 | 24,29 | 1,04% | - |
| 19.12.2023 | 24,35 | 24,66 | 23,99 | 24,04 | -2,44% | - |
| 18.12.2023 | 24,46 | 24,97 | 24,32 | 24,64 | 0,74% | - |
| 15.12.2023 | 24,30 | 25,06 | 24,30 | 24,46 | -1,49% | - |
| 14.12.2023 | 25,05 | 25,19 | 24,66 | 24,83 | -0,88% | - |
| 13.12.2023 | 24,48 | 25,09 | 24,48 | 25,05 | 0,24% | - |
| 12.12.2023 | 24,44 | 25,08 | 24,44 | 24,99 | 0,16% | - |
| 11.12.2023 | 24,04 | 25,03 | 24,04 | 24,95 | 1,63% | - |
| 08.12.2023 | 23,62 | 24,71 | 23,62 | 24,55 | 2,81% | - |
| 07.12.2023 | 23,78 | 24,42 | 23,78 | 23,88 | -1,69% | - |
| 06.12.2023 | 23,96 | 24,94 | 23,96 | 24,29 | -0,74% | 1.500,00 |
| 05.12.2023 | 24,20 | 24,82 | 24,20 | 24,47 | -1,01% | - |
| 04.12.2023 | 24,04 | 24,82 | 24,04 | 24,72 | 0,57% | 1.600,00 |
| 01.12.2023 | 24,10 | 24,64 | 24,10 | 24,58 | -0,24% | - |
| 30.11.2023 | 24,42 | 24,96 | 24,23 | 24,64 | -1,16% | - |
| 29.11.2023 | 24,02 | 24,94 | 24,02 | 24,93 | 1,63% | - |
| 28.11.2023 | 23,52 | 24,63 | 23,52 | 24,53 | 2,00% | - |
| 27.11.2023 | 23,30 | 24,28 | 23,30 | 24,05 | 1,09% | - |
| 24.11.2023 | 23,16 | 23,80 | 23,16 | 23,79 | 0,59% | - |