12,870€
2,71%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 12,73 | 13,01 | 12,69 | 12,90 | 1,30% | 1.752,00 |
| 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% | - |
| 18.06.2026 | 10,79 | 11,01 | 10,43 | 10,43 | -3,16% | - |
| 17.06.2026 | 11,11 | 11,21 | 10,74 | 10,77 | -2,80% | 1.450,00 |
| 16.06.2026 | 10,53 | 11,13 | 10,53 | 11,08 | 5,32% | 31.495,00 |
| 15.06.2026 | 10,95 | 11,10 | 10,52 | 10,52 | -3,31% | - |
| 12.06.2026 | 11,29 | 11,34 | 10,84 | 10,88 | -2,73% | - |
| 11.06.2026 | 10,63 | 11,30 | 10,61 | 11,19 | 4,44% | - |
| 10.06.2026 | 10,90 | 11,06 | 10,62 | 10,71 | -1,83% | - |
| 09.06.2026 | 11,01 | 11,13 | 10,80 | 10,91 | -0,91% | 8.000,00 |
| 08.06.2026 | 10,78 | 11,25 | 10,77 | 11,01 | 0,87% | 2.750,00 |
| 05.06.2026 | 11,11 | 11,16 | 10,89 | 10,92 | -0,14% | - |
| 04.06.2026 | 11,26 | 11,37 | 10,93 | 10,93 | -3,95% | 3.590,00 |
| 03.06.2026 | 11,21 | 11,42 | 11,19 | 11,38 | 1,47% | 12.000,00 |
| 02.06.2026 | 11,13 | 11,25 | 10,97 | 11,22 | 2,61% | 25.000,00 |
| 01.06.2026 | 10,85 | 11,10 | 10,84 | 10,93 | 1,11% | 1.850,00 |
| 29.05.2026 | 10,72 | 10,91 | 10,58 | 10,81 | 1,03% | - |
| 28.05.2026 | 10,56 | 10,74 | 10,47 | 10,70 | 1,13% | - |
| 27.05.2026 | 10,76 | 10,80 | 10,48 | 10,58 | -1,40% | 1.317,00 |
| 26.05.2026 | 10,73 | 10,75 | 10,27 | 10,73 | -0,19% | 2.160,00 |
| 25.05.2026 | 10,46 | 10,76 | 10,46 | 10,75 | 3,66% | 7.000,00 |
| 22.05.2026 | 11,02 | 11,09 | 10,37 | 10,37 | -6,49% | 25.200,00 |
| 21.05.2026 | 11,10 | 11,14 | 10,92 | 11,09 | -0,58% | - |
| 20.05.2026 | 11,17 | 11,24 | 11,02 | 11,16 | -0,13% | 22.100,00 |
| 19.05.2026 | 11,19 | 11,30 | 11,10 | 11,17 | -0,53% | 82.400,00 |
| 18.05.2026 | 11,00 | 11,23 | 10,88 | 11,23 | 1,63% | - |
| 15.05.2026 | 10,96 | 11,13 | 10,58 | 11,05 | 2,13% | - |
| 14.05.2026 | 11,20 | 11,25 | 10,76 | 10,82 | -3,39% | - |
| 13.05.2026 | 11,57 | 11,58 | 11,11 | 11,20 | -2,78% | 1.440,00 |
| 12.05.2026 | 11,84 | 11,85 | 11,43 | 11,52 | -3,60% | - |
| 11.05.2026 | 11,72 | 11,96 | 11,53 | 11,95 | 1,27% | 15.950,00 |
| 08.05.2026 | 11,57 | 11,91 | 11,29 | 11,80 | 2,21% | 25.345,00 |
| 07.05.2026 | 11,77 | 11,78 | 11,55 | 11,55 | -1,16% | - |
| 06.05.2026 | 12,07 | 12,17 | 11,58 | 11,68 | -2,67% | 4.461,00 |
| 05.05.2026 | 11,55 | 12,03 | 11,48 | 12,00 | 3,72% | 45.900,00 |
| 04.05.2026 | 11,59 | 11,63 | 11,51 | 11,57 | 0,61% | 6.940,00 |
| 30.04.2026 | 10,97 | 11,58 | 10,87 | 11,50 | 5,50% | 16.670,00 |
| 29.04.2026 | 11,21 | 11,25 | 10,90 | 10,90 | -2,64% | 12.375,00 |
| 28.04.2026 | 11,21 | 11,35 | 11,18 | 11,20 | -0,13% | - |
| 27.04.2026 | 11,07 | 11,26 | 11,07 | 11,21 | -0,40% | 17.100,00 |
| 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% | - |