3,620€
-1,09%
Echtzeit-Aktienkurs MOL Hungarian Oil and Gas Company PLC (ADRs)
Bid:
Ask:
Aktienkurse zur MOL Hungarian Oil and Gas Company PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,79 | 3,98 | 3,77 | 3,80 | -0,78% | - |
| 21.08.2025 | 3,79 | 4,00 | 3,79 | 3,83 | -1,29% | - |
| 20.08.2025 | 3,79 | 3,89 | 3,79 | 3,88 | 0,52% | - |
| 19.08.2025 | 3,79 | 4,02 | 3,79 | 3,86 | 0,78% | - |
| 18.08.2025 | 3,75 | 4,00 | 3,75 | 3,83 | 0,00% | - |
| 15.08.2025 | 3,79 | 4,26 | 3,74 | 3,83 | -0,26% | - |
| 14.08.2025 | 3,79 | 4,20 | 3,78 | 3,84 | 0,52% | - |
| 13.08.2025 | 3,77 | 3,98 | 3,74 | 3,82 | 4,95% | - |
| 12.08.2025 | 3,75 | 3,97 | 3,64 | 3,64 | -4,71% | - |
| 11.08.2025 | 3,79 | 4,08 | 3,76 | 3,82 | -2,05% | - |
| 08.08.2025 | 3,79 | 3,98 | 3,76 | 3,90 | 1,56% | - |
| 07.08.2025 | 3,77 | 4,15 | 3,77 | 3,84 | 0,52% | - |
| 06.08.2025 | 3,79 | 3,98 | 3,79 | 3,82 | -1,80% | - |
| 05.08.2025 | 3,75 | 3,98 | 3,75 | 3,89 | 0,78% | - |
| 04.08.2025 | 3,79 | 4,30 | 3,78 | 3,86 | -0,26% | - |
| 01.08.2025 | 3,81 | 4,32 | 3,81 | 3,87 | -0,26% | - |
| 31.07.2025 | 3,81 | 4,28 | 3,76 | 3,88 | 1,04% | - |
| 30.07.2025 | 3,79 | 4,34 | 3,79 | 3,84 | -2,04% | - |
| 29.07.2025 | 3,85 | 4,04 | 3,79 | 3,92 | 0,77% | - |
| 28.07.2025 | 3,80 | 4,38 | 3,78 | 3,89 | -1,02% | - |
| 25.07.2025 | 3,79 | 4,30 | 3,77 | 3,93 | 0,77% | - |
| 24.07.2025 | 3,83 | 4,04 | 3,81 | 3,90 | -1,76% | - |
| 23.07.2025 | 3,77 | 4,03 | 3,77 | 3,97 | 0,00% | - |
| 22.07.2025 | 3,81 | 4,32 | 3,80 | 3,97 | 0,25% | - |
| 21.07.2025 | 3,81 | 4,01 | 3,81 | 3,96 | 0,76% | - |
| 18.07.2025 | 3,79 | 4,28 | 3,79 | 3,93 | 2,61% | - |
| 17.07.2025 | 3,73 | 4,04 | 3,73 | 3,83 | -1,29% | - |
| 16.07.2025 | 3,78 | 3,96 | 3,77 | 3,88 | 1,31% | - |
| 15.07.2025 | 3,77 | 4,14 | 3,77 | 3,83 | -1,03% | - |
| 14.07.2025 | 3,77 | 4,14 | 3,74 | 3,87 | 0,26% | - |
| 11.07.2025 | 3,77 | 3,98 | 3,77 | 3,86 | 0,26% | - |
| 10.07.2025 | 3,75 | 4,10 | 3,75 | 3,85 | 1,58% | - |
| 09.07.2025 | 3,77 | 3,94 | 3,72 | 3,79 | -0,52% | - |
| 08.07.2025 | 3,76 | 4,00 | 3,76 | 3,81 | 2,14% | - |
| 07.07.2025 | 3,77 | 4,28 | 3,69 | 3,73 | -5,81% | - |
| 04.07.2025 | 3,77 | 3,97 | 3,77 | 3,96 | 6,17% | - |
| 03.07.2025 | 3,69 | 4,22 | 3,69 | 3,73 | 0,00% | - |
| 02.07.2025 | 3,71 | 4,22 | 3,64 | 3,73 | -0,27% | - |
| 01.07.2025 | 3,69 | 3,94 | 3,67 | 3,74 | 2,19% | - |
| 30.06.2025 | 3,69 | 3,91 | 3,66 | 3,66 | -1,88% | - |
| 27.06.2025 | 3,69 | 3,92 | 3,66 | 3,73 | 1,91% | - |
| 26.06.2025 | 3,69 | 3,92 | 3,66 | 3,66 | 0,00% | - |
| 25.06.2025 | 3,69 | 3,99 | 3,66 | 3,66 | -1,88% | - |
| 24.06.2025 | 3,71 | 3,91 | 3,65 | 3,73 | 0,81% | - |
| 23.06.2025 | 3,71 | 4,18 | 3,65 | 3,70 | -0,27% | - |
| 20.06.2025 | 3,67 | 4,18 | 3,67 | 3,71 | -4,87% | - |
| 19.06.2025 | 3,70 | 3,90 | 3,70 | 3,90 | 5,98% | - |
| 18.06.2025 | 3,65 | 4,16 | 3,65 | 3,68 | 12,88% | - |
| 17.06.2025 | 3,61 | 3,86 | 3,26 | 3,26 | -9,70% | - |
| 16.06.2025 | 3,63 | 3,84 | 3,61 | 3,61 | -1,37% | - |
| 13.06.2025 | 3,77 | 3,80 | 3,58 | 3,66 | -0,81% | - |
| 12.06.2025 | 3,63 | 3,82 | 3,57 | 3,69 | 2,22% | - |
| 11.06.2025 | 3,63 | 8,13 | 3,60 | 3,61 | -0,55% | - |
| 10.06.2025 | 3,55 | 4,00 | 3,55 | 3,63 | 2,83% | - |
| 09.06.2025 | 3,54 | 3,66 | 3,51 | 3,53 | 0,57% | - |
| 06.06.2025 | 3,49 | 3,74 | 3,49 | 3,51 | -2,50% | - |
| 05.06.2025 | 3,49 | 3,98 | 3,49 | 3,60 | -9,32% | - |
| 04.06.2025 | 3,57 | 4,02 | 3,57 | 3,97 | 2,85% | - |
| 03.06.2025 | 3,83 | 4,36 | 3,82 | 3,86 | 0,52% | - |
| 02.06.2025 | 3,81 | 4,14 | 3,81 | 3,84 | 1,05% | - |
| 30.05.2025 | 3,87 | 4,38 | 3,78 | 3,80 | -3,06% | - |
| 29.05.2025 | 3,83 | 4,09 | 3,83 | 3,92 | 1,82% | - |
| 28.05.2025 | 3,89 | 4,12 | 3,84 | 3,85 | -2,28% | - |
| 27.05.2025 | 3,87 | 4,09 | 3,87 | 3,94 | 11,30% | - |
| 26.05.2025 | 3,87 | 4,34 | 3,54 | 3,54 | -9,92% | - |
| 23.05.2025 | 3,86 | 4,16 | 3,80 | 3,93 | 1,03% | - |
| 22.05.2025 | 3,85 | 4,06 | 3,81 | 3,89 | 1,57% | - |
| 21.05.2025 | 3,87 | 4,08 | 3,83 | 3,83 | -0,26% | - |
| 20.05.2025 | 3,87 | 4,20 | 3,83 | 3,84 | -1,54% | - |
| 19.05.2025 | 3,87 | 4,38 | 3,86 | 3,90 | 1,30% | - |
| 16.05.2025 | 3,85 | 4,38 | 3,80 | 3,85 | -1,79% | - |
| 15.05.2025 | 3,87 | 4,36 | 3,82 | 3,92 | 2,62% | - |
| 14.05.2025 | 3,81 | 4,14 | 3,80 | 3,82 | 1,87% | - |
| 13.05.2025 | 3,73 | 4,14 | 3,38 | 3,75 | -0,27% | - |
| 12.05.2025 | 3,79 | 3,98 | 3,67 | 3,76 | -1,31% | - |
| 09.05.2025 | 3,69 | 3,98 | 3,66 | 3,81 | 2,97% | - |
| 08.05.2025 | 3,69 | 4,20 | 3,66 | 3,70 | 0,82% | - |
| 07.05.2025 | 3,69 | 4,07 | 3,64 | 3,67 | 0,27% | - |
| 06.05.2025 | 3,71 | 4,18 | 3,66 | 3,66 | -1,08% | - |
| 05.05.2025 | 3,71 | 3,98 | 3,67 | 3,70 | 0,00% | - |
| 02.05.2025 | 3,73 | 3,75 | 3,70 | 3,70 | -1,86% | - |
| 30.04.2025 | 3,90 | 3,92 | 3,64 | 3,77 | 1,34% | - |
| 29.04.2025 | 3,73 | 4,24 | 3,67 | 3,72 | 1,09% | - |
| 28.04.2025 | 3,73 | 3,95 | 3,67 | 3,68 | -0,27% | - |
| 25.04.2025 | 3,63 | 3,90 | 3,63 | 3,69 | 3,36% | - |
| 24.04.2025 | 3,62 | 3,88 | 3,55 | 3,57 | 0,56% | - |
| 23.04.2025 | 3,61 | 3,82 | 3,54 | 3,55 | 0,85% | - |
| 22.04.2025 | 3,49 | 3,72 | 3,48 | 3,52 | 2,33% | - |
| 17.04.2025 | 3,51 | 3,81 | 3,42 | 3,44 | -3,37% | - |
| 16.04.2025 | 3,47 | 3,98 | 3,46 | 3,56 | 4,09% | - |
| 15.04.2025 | 3,49 | 4,02 | 3,41 | 3,42 | -1,44% | 200,00 |
| 14.04.2025 | 3,47 | 3,74 | 3,44 | 3,47 | 1,17% | - |
| 11.04.2025 | 3,55 | 4,08 | 3,41 | 3,43 | -0,58% | - |
| 10.04.2025 | 3,50 | 4,06 | 3,42 | 3,45 | -2,54% | - |
| 09.04.2025 | 3,56 | 3,72 | 3,34 | 3,54 | 0,85% | - |
| 08.04.2025 | 3,48 | 3,80 | 3,40 | 3,51 | 2,63% | - |
| 07.04.2025 | 3,56 | 3,78 | 3,42 | 3,42 | -6,30% | - |
| 04.04.2025 | 3,71 | 3,94 | 3,55 | 3,65 | -3,44% | - |
| 03.04.2025 | 3,82 | 4,14 | 3,73 | 3,78 | -1,05% | - |
| 02.04.2025 | 3,71 | 4,10 | 3,71 | 3,82 | 17,18% | - |