14,790€
5,64%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 14,14 | 14,79 | 13,67 | 14,79 | 4,60% | 12.416,00 |
| 04.11.2026 | 13,88 | 14,15 | 13,77 | 14,14 | 1,69% | - |
| 03.11.2026 | 13,68 | 13,91 | 13,65 | 13,91 | 1,53% | - |
| 02.11.2026 | 13,68 | 13,72 | 13,66 | 13,70 | 0,18% | - |
| 30.10.2026 | 13,81 | 13,83 | 13,58 | 13,67 | -1,09% | - |
| 29.10.2026 | 13,71 | 13,91 | 13,68 | 13,82 | 0,88% | - |
| 28.10.2026 | 13,56 | 13,73 | 13,48 | 13,70 | 0,88% | 4.100,00 |
| 27.10.2026 | 13,32 | 13,75 | 13,19 | 13,58 | 1,91% | - |
| 26.10.2026 | 13,20 | 13,40 | 13,20 | 13,33 | 2,82% | - |
| 23.10.2026 | 13,26 | 13,40 | 12,96 | 12,96 | -1,67% | - |
| 22.10.2026 | 13,40 | 13,49 | 13,17 | 13,18 | -1,86% | - |
| 21.10.2026 | 13,33 | 13,87 | 13,30 | 13,43 | 0,41% | - |
| 20.10.2026 | 13,67 | 13,74 | 13,36 | 13,38 | -1,00% | 12.500,00 |
| 19.10.2026 | 14,01 | 14,08 | 13,51 | 13,51 | -3,36% | - |
| 16.10.2026 | 13,90 | 14,02 | 13,80 | 13,98 | 0,65% | - |
| 15.10.2026 | 13,57 | 13,91 | 13,46 | 13,89 | 2,74% | - |
| 14.10.2026 | 13,33 | 13,68 | 13,21 | 13,52 | 2,89% | 60.450,00 |
| 13.10.2026 | 13,56 | 13,65 | 13,14 | 13,14 | -2,59% | - |
| 12.10.2026 | 13,88 | 13,88 | 13,28 | 13,49 | -2,60% | - |
| 09.10.2026 | 13,71 | 13,86 | 13,61 | 13,85 | 1,24% | - |
| 08.10.2026 | 13,72 | 13,79 | 13,35 | 13,68 | -0,73% | - |
| 07.10.2026 | 13,81 | 13,83 | 13,62 | 13,78 | 1,10% | - |
| 06.10.2026 | 13,57 | 13,87 | 13,56 | 13,63 | 0,52% | 2.880,00 |
| 05.10.2026 | 13,16 | 13,62 | 13,16 | 13,56 | 2,96% | 3.120,00 |
| 02.10.2026 | 13,20 | 13,50 | 13,07 | 13,17 | -0,11% | - |
| 01.10.2026 | 13,75 | 13,78 | 13,19 | 13,19 | -2,41% | 290,00 |
| 30.09.2026 | 13,80 | 13,82 | 13,51 | 13,51 | -1,82% | - |
| 29.09.2026 | 14,23 | 14,23 | 13,74 | 13,76 | -3,37% | - |
| 28.09.2026 | 14,10 | 14,28 | 14,00 | 14,24 | 0,85% | - |
| 25.09.2026 | 14,35 | 14,40 | 14,08 | 14,12 | -0,14% | - |
| 24.09.2026 | 14,22 | 14,40 | 14,04 | 14,14 | -0,56% | - |
| 23.09.2026 | 14,26 | 14,26 | 14,03 | 14,22 | 1,57% | - |
| 22.09.2026 | 14,29 | 14,44 | 14,00 | 14,00 | -1,82% | 5.762,00 |
| 21.09.2026 | 14,21 | 14,32 | 14,14 | 14,26 | 0,53% | - |
| 18.09.2026 | 14,47 | 14,48 | 13,99 | 14,19 | -1,90% | - |
| 17.09.2026 | 14,35 | 14,49 | 14,22 | 14,46 | 0,84% | - |
| 16.09.2026 | 14,09 | 14,51 | 14,09 | 14,34 | 1,52% | - |
| 15.09.2026 | 13,77 | 14,63 | 13,75 | 14,13 | -3,78% | - |
| 14.09.2026 | 14,82 | 15,00 | 14,49 | 14,68 | -1,77% | - |
| 11.09.2026 | 14,42 | 15,22 | 14,24 | 14,95 | 5,32% | - |
| 10.09.2026 | 13,76 | 14,45 | 13,75 | 14,19 | 3,20% | - |
| 09.09.2026 | 14,02 | 14,04 | 13,73 | 13,75 | -1,19% | - |
| 08.09.2026 | 13,71 | 13,99 | 13,67 | 13,92 | 1,50% | - |
| 07.09.2026 | 13,67 | 13,84 | 13,66 | 13,71 | 0,22% | - |
| 04.09.2026 | 13,89 | 13,89 | 13,48 | 13,68 | -1,19% | - |
| 03.09.2026 | 13,61 | 13,89 | 13,57 | 13,85 | 1,54% | 9.536,00 |
| 02.09.2026 | 13,80 | 13,81 | 13,57 | 13,64 | -1,27% | - |
| 01.09.2026 | 13,84 | 13,98 | 13,79 | 13,81 | -0,07% | 7.216,00 |
| 31.08.2026 | 13,84 | 14,10 | 13,74 | 13,82 | -0,22% | 4.480,00 |
| 28.08.2026 | 13,61 | 13,88 | 13,57 | 13,85 | 1,54% | - |
| 27.08.2026 | 13,82 | 13,82 | 13,55 | 13,64 | -1,20% | - |
| 26.08.2026 | 13,94 | 14,06 | 13,67 | 13,81 | -0,58% | - |
| 25.08.2026 | 14,07 | 14,18 | 13,68 | 13,89 | -1,24% | - |
| 24.08.2026 | 13,70 | 14,11 | 13,70 | 14,06 | 7,00% | 8.330,00 |
| 21.08.2026 | 13,53 | 13,56 | 13,14 | 13,14 | -2,81% | - |
| 20.08.2026 | 13,67 | 13,67 | 13,50 | 13,52 | -2,03% | 82.500,00 |
| 19.08.2026 | 13,48 | 13,81 | 13,47 | 13,80 | 2,37% | - |
| 18.08.2026 | 13,65 | 13,76 | 13,40 | 13,48 | -1,39% | 10.300,00 |
| 17.08.2026 | 13,64 | 13,76 | 13,56 | 13,67 | 1,11% | 12.400,00 |
| 14.08.2026 | 13,41 | 13,67 | 13,37 | 13,52 | 0,82% | 1.575,00 |
| 13.08.2026 | 13,40 | 13,51 | 13,30 | 13,41 | 1,59% | 2.200,00 |
| 12.08.2026 | 13,02 | 13,38 | 13,01 | 13,20 | 0,99% | 2.350,00 |
| 11.08.2026 | 12,85 | 13,33 | 12,80 | 13,07 | 2,11% | - |
| 10.08.2026 | 12,82 | 12,94 | 12,77 | 12,80 | -0,04% | 24.500,00 |
| 07.08.2026 | 12,73 | 13,01 | 12,69 | 12,81 | 0,59% | 7.738,00 |
| 06.08.2026 | 12,73 | 12,87 | 12,71 | 12,73 | -0,08% | - |
| 05.08.2026 | 13,08 | 13,09 | 12,73 | 12,74 | -2,52% | 35.950,00 |
| 04.08.2026 | 12,58 | 13,07 | 12,51 | 13,07 | 3,98% | 12.317,00 |
| 03.08.2026 | 12,40 | 12,58 | 12,40 | 12,57 | 2,07% | - |
| 31.07.2026 | 12,41 | 12,43 | 12,27 | 12,32 | -0,16% | - |
| 30.07.2026 | 12,34 | 12,42 | 12,30 | 12,34 | 0,69% | 8.000,00 |
| 29.07.2026 | 12,13 | 12,39 | 12,08 | 12,25 | 0,66% | - |
| 28.07.2026 | 12,18 | 12,23 | 11,99 | 12,17 | 0,08% | - |
| 27.07.2026 | 12,45 | 12,47 | 12,08 | 12,16 | -1,86% | - |
| 24.07.2026 | 12,22 | 12,47 | 12,20 | 12,39 | 1,47% | 7.820,00 |
| 23.07.2026 | 11,70 | 12,22 | 11,70 | 12,21 | 2,13% | 37.015,00 |
| 22.07.2026 | 11,83 | 11,96 | 11,80 | 11,96 | 0,63% | 4.860,00 |
| 21.07.2026 | 11,69 | 11,88 | 11,62 | 11,88 | 1,67% | 2.520,00 |
| 20.07.2026 | 11,49 | 11,69 | 11,48 | 11,69 | 1,70% | 5.670,00 |
| 17.07.2026 | 11,47 | 11,53 | 11,37 | 11,49 | 1,68% | 99.000,00 |
| 16.07.2026 | 11,73 | 11,73 | 11,30 | 11,30 | -3,62% | - |
| 15.07.2026 | 11,69 | 11,81 | 11,66 | 11,73 | -0,34% | 9.600,00 |
| 14.07.2026 | 11,38 | 11,79 | 11,34 | 11,77 | 3,38% | 6.480,00 |
| 13.07.2026 | 11,40 | 11,54 | 11,38 | 11,38 | 0,22% | - |
| 10.07.2026 | 11,04 | 11,50 | 11,04 | 11,36 | 2,76% | 26.000,00 |
| 09.07.2026 | 11,04 | 11,20 | 10,98 | 11,05 | 2,31% | - |
| 08.07.2026 | 10,94 | 11,02 | 10,80 | 10,80 | -1,37% | - |
| 07.07.2026 | 11,11 | 11,12 | 10,85 | 10,95 | -1,53% | 260,00 |
| 06.07.2026 | 11,07 | 11,13 | 10,97 | 11,12 | 0,45% | - |
| 03.07.2026 | 10,75 | 11,08 | 10,74 | 11,07 | 3,17% | - |
| 02.07.2026 | 10,33 | 10,75 | 10,32 | 10,73 | 3,97% | 90,00 |
| 01.07.2026 | 10,40 | 10,62 | 10,31 | 10,32 | -0,86% | - |
| 30.06.2026 | 10,41 | 10,45 | 10,31 | 10,41 | 0,24% | - |
| 29.06.2026 | 10,41 | 10,49 | 10,24 | 10,39 | 0,14% | 820,00 |
| 26.06.2026 | 10,22 | 10,42 | 10,14 | 10,37 | 2,17% | 1.950,00 |
| 25.06.2026 | 10,33 | 10,46 | 10,14 | 10,15 | 0,40% | - |
| 24.06.2026 | 10,54 | 10,64 | 10,11 | 10,11 | -4,17% | - |
| 23.06.2026 | 10,83 | 10,84 | 10,38 | 10,55 | -2,76% | 4.544,00 |
| 22.06.2026 | 10,78 | 10,93 | 10,75 | 10,85 | 0,74% | - |
| 19.06.2026 | 10,61 | 10,89 | 10,61 | 10,77 | 3,26% | - |