12,870€
1,26%
Echtzeit-Aktienkurs MOL Hungarian Oil and Gas Company PLC
Bid:
Ask:
Aktienkurse zur MOL Hungarian Oil and Gas Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,36 | 12,03 | 11,35 | 12,01 | 5,91% | 14.392,00 |
| 04.05.2026 | 11,49 | 11,54 | 11,28 | 11,34 | -1,22% | 11.634,00 |
| 30.04.2026 | 10,87 | 11,52 | 10,84 | 11,48 | 4,46% | 822,00 |
| 29.04.2026 | 11,12 | 11,19 | 10,96 | 10,99 | -0,72% | 1.789,00 |
| 28.04.2026 | 11,09 | 11,29 | 11,05 | 11,07 | -0,45% | 7.744,00 |
| 27.04.2026 | 11,25 | 11,26 | 11,06 | 11,12 | 0,36% | 1.658,00 |
| 24.04.2026 | 11,37 | 11,52 | 11,07 | 11,08 | -2,98% | 2.711,00 |
| 23.04.2026 | 11,53 | 11,70 | 11,25 | 11,42 | -1,64% | 1.720,00 |
| 22.04.2026 | 11,29 | 11,68 | 11,25 | 11,61 | 4,31% | 7.511,00 |
| 21.04.2026 | 11,20 | 11,40 | 11,08 | 11,13 | 0,18% | 10.381,00 |
| 20.04.2026 | 11,57 | 12,15 | 11,05 | 11,11 | -0,63% | 7.074,00 |
| 17.04.2026 | 11,40 | 11,88 | 11,14 | 11,18 | -2,19% | 3.461,00 |
| 16.04.2026 | 12,24 | 12,27 | 11,34 | 11,43 | -6,92% | 1.476,00 |
| 15.04.2026 | 12,08 | 12,31 | 11,98 | 12,28 | 1,49% | 4.857,00 |
| 14.04.2026 | 12,16 | 12,32 | 11,94 | 12,10 | -0,41% | 6.267,00 |
| 13.04.2026 | 11,05 | 12,61 | 11,05 | 12,15 | 12,60% | 7.265,00 |
| 10.04.2026 | 10,72 | 10,84 | 10,54 | 10,79 | 0,47% | 1.229,00 |
| 09.04.2026 | 10,57 | 10,79 | 10,34 | 10,74 | 0,47% | 3.200,00 |
| 08.04.2026 | 11,32 | 11,33 | 10,05 | 10,69 | -0,56% | 9.431,00 |
| 07.04.2026 | 10,31 | 10,82 | 10,30 | 10,75 | 5,91% | 8.403,00 |
| 02.04.2026 | 10,14 | 10,36 | 9,91 | 10,15 | -1,36% | 1.440,00 |
| 01.04.2026 | 10,33 | 10,44 | 10,20 | 10,29 | 0,00% | - |
| 31.03.2026 | 10,38 | 10,41 | 10,25 | 10,29 | 1,08% | 2.751,00 |
| 30.03.2026 | 10,26 | 10,36 | 10,16 | 10,18 | 0,10% | 7.894,00 |
| 27.03.2026 | 10,22 | 10,25 | 10,00 | 10,17 | -0,68% | 2.674,00 |
| 26.03.2026 | 10,32 | 10,33 | 10,09 | 10,24 | -0,97% | - |
| 25.03.2026 | 10,29 | 10,36 | 10,15 | 10,34 | 0,78% | 3.380,00 |
| 24.03.2026 | 10,08 | 10,29 | 9,94 | 10,26 | 4,34% | 2.194,00 |
| 23.03.2026 | 9,95 | 10,09 | 9,78 | 9,83 | -1,21% | 6.116,00 |
| 20.03.2026 | 9,74 | 10,14 | 9,74 | 9,95 | 1,98% | 13.445,00 |
| 19.03.2026 | 9,54 | 9,86 | 9,54 | 9,76 | 1,93% | 7.142,00 |
| 18.03.2026 | 9,84 | 9,89 | 9,55 | 9,58 | -3,31% | 12.470,00 |
| 17.03.2026 | 9,62 | 9,92 | 9,50 | 9,90 | 2,67% | 5.030,00 |
| 16.03.2026 | 9,83 | 9,83 | 9,60 | 9,65 | -1,38% | 3.755,00 |
| 13.03.2026 | 9,97 | 9,99 | 9,73 | 9,78 | -2,23% | 726,00 |
| 12.03.2026 | 9,67 | 10,18 | 9,67 | 10,00 | 3,00% | 675,00 |
| 11.03.2026 | 9,83 | 9,83 | 9,56 | 9,71 | -0,70% | 1.738,00 |
| 10.03.2026 | 9,68 | 9,87 | 9,57 | 9,78 | 1,45% | 2.412,00 |
| 09.03.2026 | 9,30 | 9,66 | 9,08 | 9,64 | 2,83% | 2.598,00 |
| 06.03.2026 | 9,64 | 9,68 | 9,30 | 9,38 | -2,55% | 28,00 |
| 05.03.2026 | 9,47 | 9,66 | 9,40 | 9,62 | 1,05% | - |
| 04.03.2026 | 9,43 | 9,55 | 9,29 | 9,52 | 1,06% | 562,00 |
| 03.03.2026 | 9,59 | 9,64 | 9,18 | 9,42 | -3,04% | 56,00 |
| 02.03.2026 | 9,31 | 9,74 | 9,03 | 9,72 | 3,74% | 5.420,00 |
| 27.02.2026 | 9,38 | 9,41 | 9,30 | 9,37 | 0,00% | 2.242,00 |
| 26.02.2026 | 9,39 | 9,45 | 9,33 | 9,37 | -0,27% | - |
| 25.02.2026 | 9,21 | 9,41 | 9,21 | 9,39 | 2,29% | 11.549,00 |
| 24.02.2026 | 9,41 | 9,41 | 9,06 | 9,18 | -2,34% | - |
| 23.02.2026 | 9,28 | 9,41 | 9,18 | 9,40 | 1,40% | 58,00 |
| 20.02.2026 | 9,42 | 9,58 | 9,26 | 9,27 | -1,59% | 20.295,00 |
| 19.02.2026 | 9,45 | 9,49 | 9,33 | 9,42 | -0,21% | 1.703,00 |
| 18.02.2026 | 9,37 | 9,51 | 9,34 | 9,44 | 0,80% | 3.640,00 |
| 17.02.2026 | 9,53 | 9,53 | 9,17 | 9,37 | -1,73% | 1.296,00 |
| 16.02.2026 | 9,84 | 9,87 | 9,47 | 9,53 | -2,98% | 3.474,00 |
| 13.02.2026 | 10,07 | 10,10 | 9,71 | 9,82 | -2,48% | 243,00 |
| 12.02.2026 | 10,01 | 10,09 | 9,70 | 10,07 | 0,53% | 1.946,00 |
| 11.02.2026 | 10,25 | 10,25 | 9,90 | 10,02 | -2,08% | 91.000,00 |
| 10.02.2026 | 10,28 | 10,29 | 10,15 | 10,23 | -0,55% | 35,00 |
| 09.02.2026 | 10,43 | 10,56 | 10,20 | 10,29 | -1,44% | 2.610,00 |
| 06.02.2026 | 10,48 | 10,58 | 10,29 | 10,44 | -0,33% | 13,00 |
| 05.02.2026 | 10,83 | 10,88 | 10,48 | 10,48 | -3,28% | 546,00 |
| 04.02.2026 | 10,38 | 10,87 | 10,37 | 10,83 | 4,34% | 7.484,00 |
| 03.02.2026 | 10,29 | 10,45 | 10,17 | 10,38 | 2,55% | 26,00 |
| 02.02.2026 | 10,30 | 10,40 | 10,00 | 10,12 | -1,78% | 14.214,00 |
| 30.01.2026 | 10,22 | 10,41 | 10,17 | 10,31 | 0,44% | 9.227,00 |
| 29.01.2026 | 10,13 | 10,33 | 10,08 | 10,26 | 1,25% | 8.760,00 |
| 28.01.2026 | 10,30 | 10,37 | 10,00 | 10,13 | -1,53% | 84,00 |
| 27.01.2026 | 10,06 | 10,50 | 10,03 | 10,29 | 2,29% | 2.857,00 |
| 26.01.2026 | 9,87 | 10,12 | 9,72 | 10,06 | 4,14% | 27.169,00 |
| 23.01.2026 | 9,96 | 10,21 | 9,66 | 9,66 | -1,16% | 20.605,00 |
| 22.01.2026 | 9,37 | 9,93 | 9,37 | 9,77 | 4,36% | 30.899,00 |
| 21.01.2026 | 9,34 | 9,37 | 9,14 | 9,37 | 0,38% | 966,00 |
| 20.01.2026 | 9,21 | 9,35 | 9,12 | 9,33 | 1,41% | 2.464,00 |
| 19.01.2026 | 9,17 | 9,21 | 9,06 | 9,20 | 0,27% | - |
| 16.01.2026 | 9,07 | 9,26 | 9,01 | 9,18 | 1,16% | 12.470,00 |
| 15.01.2026 | 8,81 | 9,14 | 8,81 | 9,07 | 2,95% | 11.880,00 |
| 14.01.2026 | 8,42 | 8,89 | 8,42 | 8,81 | 4,69% | 7.850,00 |
| 13.01.2026 | 8,25 | 8,42 | 8,24 | 8,42 | 1,88% | - |
| 12.01.2026 | 8,30 | 8,36 | 8,22 | 8,26 | -0,48% | 1.851,00 |
| 09.01.2026 | 8,08 | 8,31 | 8,07 | 8,30 | 2,66% | 2.951,00 |
| 08.01.2026 | 8,25 | 8,29 | 8,04 | 8,09 | -1,94% | 69,00 |
| 07.01.2026 | 8,20 | 8,32 | 8,12 | 8,25 | 0,67% | 5.045,00 |
| 06.01.2026 | 7,80 | 8,20 | 7,76 | 8,19 | 5,13% | - |
| 05.01.2026 | 7,65 | 7,81 | 7,64 | 7,79 | 1,04% | 29,00 |
| 02.01.2026 | 7,69 | 7,72 | 7,69 | 7,71 | 1,05% | 81,00 |
| 30.12.2025 | 7,65 | 7,66 | 7,63 | 7,63 | -0,20% | - |
| 29.12.2025 | 7,50 | 7,67 | 7,49 | 7,65 | 3,03% | - |
| 23.12.2025 | 7,42 | 7,44 | 7,31 | 7,42 | -0,20% | 345,00 |
| 22.12.2025 | 7,31 | 7,44 | 7,31 | 7,44 | 1,78% | 15,00 |
| 19.12.2025 | 7,30 | 7,36 | 7,26 | 7,31 | 0,00% | - |
| 18.12.2025 | 7,38 | 7,39 | 7,30 | 7,31 | -1,08% | 660,00 |
| 17.12.2025 | 7,48 | 7,49 | 7,38 | 7,39 | -0,81% | - |
| 16.12.2025 | 7,58 | 7,62 | 7,43 | 7,45 | -1,78% | - |
| 15.12.2025 | 7,63 | 7,66 | 7,58 | 7,58 | -0,72% | - |
| 12.12.2025 | 7,68 | 7,71 | 7,61 | 7,64 | -0,59% | - |
| 11.12.2025 | 7,65 | 7,77 | 7,55 | 7,68 | 0,33% | - |
| 10.12.2025 | 7,65 | 7,67 | 7,58 | 7,66 | 0,20% | 4.200,00 |
| 09.12.2025 | 7,57 | 7,70 | 7,57 | 7,64 | 0,79% | - |
| 08.12.2025 | 7,74 | 7,79 | 7,42 | 7,58 | -1,88% | 4.738,00 |
| 05.12.2025 | 7,74 | 7,83 | 7,72 | 7,73 | -0,13% | 240,00 |