11,210€
0,09%
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 |
|---|---|---|---|---|---|---|
| 27.04.2026 | 11,07 | 11,26 | 11,07 | 11,22 | -0,36% | 3.600,00 |
| 24.04.2026 | 11,46 | 11,51 | 11,13 | 11,26 | -1,62% | 8.000,00 |
| 23.04.2026 | 11,52 | 11,72 | 11,25 | 11,44 | -1,55% | 6.240,00 |
| 22.04.2026 | 11,23 | 11,68 | 11,23 | 11,62 | 4,59% | - |
| 21.04.2026 | 11,22 | 11,40 | 11,11 | 11,11 | 0,09% | 46.000,00 |
| 20.04.2026 | 11,21 | 12,17 | 11,07 | 11,10 | 1,56% | - |
| 17.04.2026 | 11,68 | 11,88 | 10,93 | 10,93 | -5,49% | 21.327,00 |
| 16.04.2026 | 12,44 | 12,44 | 11,40 | 11,57 | -6,81% | 5.842,00 |
| 15.04.2026 | 12,25 | 12,44 | 12,07 | 12,41 | 2,39% | 25.340,00 |
| 14.04.2026 | 12,32 | 12,32 | 11,96 | 12,12 | -0,86% | 47.600,00 |
| 13.04.2026 | 11,07 | 12,48 | 11,07 | 12,23 | 15,44% | 50.110,00 |
| 10.04.2026 | 10,76 | 10,83 | 10,58 | 10,59 | 0,38% | 6.200,00 |
| 09.04.2026 | 10,65 | 10,80 | 10,30 | 10,55 | -1,26% | 3.400,00 |
| 08.04.2026 | 10,91 | 11,34 | 10,46 | 10,69 | -0,37% | 7.822,00 |
| 07.04.2026 | 10,13 | 10,80 | 10,13 | 10,73 | 5,51% | 480,00 |
| 02.04.2026 | 10,28 | 10,36 | 10,06 | 10,17 | -1,55% | 5.900,00 |
| 01.04.2026 | 10,33 | 10,44 | 10,25 | 10,33 | 0,00% | 10.400,00 |
| 31.03.2026 | 10,39 | 10,42 | 10,29 | 10,33 | 0,58% | 8.640,00 |
| 30.03.2026 | 10,18 | 10,37 | 10,18 | 10,27 | 0,83% | - |
| 27.03.2026 | 10,22 | 10,25 | 10,08 | 10,18 | -0,63% | - |
| 26.03.2026 | 10,33 | 10,33 | 10,11 | 10,25 | 0,94% | - |
| 25.03.2026 | 10,27 | 10,36 | 9,89 | 10,15 | -1,17% | 62.700,00 |
| 24.03.2026 | 9,86 | 10,34 | 9,86 | 10,27 | 4,07% | 66.088,00 |
| 23.03.2026 | 9,87 | 10,14 | 9,83 | 9,87 | -0,67% | 5.200,00 |
| 20.03.2026 | 9,76 | 10,09 | 9,76 | 9,94 | 3,49% | - |
| 19.03.2026 | 9,57 | 9,88 | 9,53 | 9,60 | -0,39% | 700,00 |
| 18.03.2026 | 9,94 | 10,03 | 9,59 | 9,64 | -2,68% | - |
| 17.03.2026 | 9,64 | 9,96 | 9,52 | 9,90 | 2,06% | - |
| 16.03.2026 | 9,84 | 9,90 | 9,67 | 9,70 | -0,92% | 18.088,00 |
| 13.03.2026 | 10,09 | 10,13 | 9,73 | 9,79 | -2,10% | 850,00 |
| 12.03.2026 | 9,80 | 10,26 | 9,70 | 10,00 | 0,33% | - |
| 11.03.2026 | 9,96 | 10,45 | 9,63 | 9,97 | 2,26% | - |
| 10.03.2026 | 9,82 | 10,11 | 9,58 | 9,75 | 1,14% | 58,00 |
| 09.03.2026 | 9,46 | 9,79 | 9,03 | 9,64 | 1,88% | 9,00 |
| 06.03.2026 | 9,85 | 9,85 | 9,40 | 9,46 | -1,80% | - |
| 05.03.2026 | 9,72 | 9,95 | 9,46 | 9,64 | 1,26% | - |
| 04.03.2026 | 9,61 | 9,70 | 9,34 | 9,52 | 0,85% | - |
| 03.03.2026 | 9,69 | 9,69 | 9,20 | 9,44 | -2,83% | 2.900,00 |
| 02.03.2026 | 9,35 | 9,75 | 9,10 | 9,71 | 3,10% | 9.820,00 |
| 27.02.2026 | 9,41 | 9,43 | 9,35 | 9,42 | 1,60% | 3.300,00 |
| 26.02.2026 | 9,43 | 9,45 | 9,27 | 9,27 | -1,73% | 7.050,00 |
| 25.02.2026 | 9,32 | 9,43 | 9,27 | 9,43 | 1,16% | 5.800,00 |
| 24.02.2026 | 9,41 | 9,41 | 9,11 | 9,33 | -0,80% | - |
| 23.02.2026 | 9,26 | 9,41 | 9,23 | 9,40 | 1,24% | 21.000,00 |
| 20.02.2026 | 9,43 | 9,58 | 9,26 | 9,29 | -1,28% | 7.070,00 |
| 19.02.2026 | 9,46 | 9,52 | 9,36 | 9,41 | -1,24% | 24.500,00 |
| 18.02.2026 | 9,38 | 9,57 | 9,34 | 9,52 | 1,63% | - |
| 17.02.2026 | 9,54 | 9,63 | 9,17 | 9,37 | -2,68% | 27.200,00 |
| 16.02.2026 | 9,79 | 9,87 | 9,54 | 9,63 | -1,53% | - |
| 13.02.2026 | 10,06 | 10,10 | 9,68 | 9,78 | -0,53% | 2.984,00 |
| 12.02.2026 | 10,04 | 10,13 | 9,80 | 9,83 | -2,96% | 1.032,00 |
| 11.02.2026 | 10,30 | 10,30 | 9,91 | 10,13 | -1,07% | 24.050,00 |
| 10.02.2026 | 10,32 | 10,40 | 10,11 | 10,24 | -1,30% | 18.050,00 |
| 09.02.2026 | 10,46 | 10,57 | 10,18 | 10,38 | 0,73% | 7.831,00 |
| 06.02.2026 | 10,55 | 10,67 | 10,30 | 10,30 | -2,28% | 3.150,00 |
| 05.02.2026 | 10,83 | 10,88 | 10,44 | 10,54 | -2,68% | - |
| 04.02.2026 | 10,38 | 10,86 | 10,38 | 10,83 | 5,15% | 17.210,00 |
| 03.02.2026 | 10,17 | 10,55 | 10,13 | 10,30 | 1,76% | 640,00 |
| 02.02.2026 | 10,31 | 10,34 | 9,85 | 10,12 | -1,78% | 33.053,00 |
| 30.01.2026 | 10,32 | 10,44 | 10,19 | 10,31 | 0,34% | - |
| 29.01.2026 | 10,17 | 10,35 | 10,10 | 10,27 | 1,46% | - |
| 28.01.2026 | 10,38 | 10,41 | 10,01 | 10,12 | -1,73% | - |
| 27.01.2026 | 10,12 | 10,58 | 10,04 | 10,30 | 0,98% | 7.150,00 |
| 26.01.2026 | 9,90 | 10,25 | 9,76 | 10,20 | 7,03% | 31.744,00 |
| 23.01.2026 | 9,59 | 10,22 | 9,53 | 9,53 | -1,19% | 2.146,00 |
| 22.01.2026 | 9,37 | 10,01 | 9,37 | 9,65 | 2,93% | 1.600,00 |
| 21.01.2026 | 9,35 | 9,37 | 9,21 | 9,37 | 0,37% | - |
| 20.01.2026 | 9,64 | 9,64 | 9,08 | 9,34 | 0,89% | 156.096,00 |
| 19.01.2026 | 9,52 | 9,59 | 9,08 | 9,25 | 0,80% | 620,00 |
| 16.01.2026 | 9,28 | 9,54 | 9,03 | 9,18 | 1,16% | 6.040,00 |
| 15.01.2026 | 9,02 | 9,48 | 8,81 | 9,08 | 2,95% | 7.200,00 |
| 14.01.2026 | 8,42 | 9,01 | 8,42 | 8,82 | 4,75% | 2.990,00 |
| 13.01.2026 | 8,28 | 8,66 | 8,27 | 8,42 | 1,65% | 8.400,00 |
| 12.01.2026 | 8,29 | 8,37 | 8,22 | 8,28 | 2,83% | 8.800,00 |
| 09.01.2026 | 8,08 | 8,31 | 8,05 | 8,05 | -0,37% | - |
| 08.01.2026 | 8,24 | 8,28 | 8,04 | 8,08 | -1,46% | - |
| 07.01.2026 | 8,20 | 8,35 | 8,10 | 8,20 | 3,21% | 85.400,00 |
| 06.01.2026 | 7,74 | 8,20 | 7,72 | 7,95 | 4,54% | 64,00 |
| 05.01.2026 | 7,65 | 7,82 | 7,60 | 7,60 | 1,81% | 36.000,00 |
| 02.01.2026 | 7,63 | 7,65 | 7,47 | 7,47 | -5,39% | 8.800,00 |
| 30.12.2025 | 7,65 | 7,89 | 7,63 | 7,89 | 6,12% | 10,00 |
| 29.12.2025 | 7,47 | 7,66 | 7,44 | 7,44 | -1,91% | - |
| 23.12.2025 | 7,37 | 7,58 | 7,31 | 7,58 | 5,64% | 500,00 |
| 22.12.2025 | 7,34 | 7,43 | 7,18 | 7,18 | -4,59% | - |
| 19.12.2025 | 7,32 | 7,52 | 7,27 | 7,52 | 1,69% | 2.080,00 |
| 18.12.2025 | 7,39 | 7,40 | 7,39 | 7,40 | -2,05% | - |
| 17.12.2025 | 7,61 | 7,61 | 7,38 | 7,55 | -3,76% | 1.820,00 |
| 15.12.2025 | 7,71 | 7,85 | 7,59 | 7,85 | 3,91% | 589,00 |
| 12.12.2025 | 7,77 | 7,77 | 7,55 | 7,55 | -0,89% | 2.020,00 |
| 11.12.2025 | 7,70 | 7,70 | 7,55 | 7,62 | -1,61% | - |
| 10.12.2025 | 7,74 | 7,74 | 7,74 | 7,74 | 2,56% | - |
| 09.12.2025 | 7,70 | 7,74 | 7,55 | 7,55 | -3,82% | 1.000,00 |
| 08.12.2025 | 7,77 | 7,86 | 7,61 | 7,85 | 3,97% | 3.150,00 |
| 05.12.2025 | 7,76 | 7,82 | 7,55 | 7,55 | -2,43% | - |
| 04.12.2025 | 7,74 | 7,74 | 7,74 | 7,74 | 2,49% | - |
| 03.12.2025 | 7,81 | 7,81 | 7,55 | 7,55 | -0,07% | - |
| 02.12.2025 | 7,82 | 7,94 | 7,56 | 7,56 | -0,26% | - |
| 01.12.2025 | 7,73 | 7,96 | 7,58 | 7,58 | -3,75% | - |
| 28.11.2025 | 7,71 | 7,87 | 7,62 | 7,87 | 2,04% | 1.000,00 |
| 27.11.2025 | 7,68 | 7,71 | 7,57 | 7,71 | -1,56% | - |