14,790€
8,67%
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 | 13,83 | 14,50 | 13,69 | 14,50 | 6,54% | 1.998,00 |
| 04.11.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -2,99% | - |
| 03.11.2026 | 13,50 | 14,03 | 13,50 | 14,03 | 4,47% | 1.100,00 |
| 02.11.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,96% | - |
| 30.10.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -1,17% | - |
| 29.10.2026 | 13,45 | 13,72 | 13,45 | 13,72 | 3,00% | 489,00 |
| 28.10.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 1,68% | - |
| 27.10.2026 | 13,17 | 13,57 | 13,10 | 13,10 | -3,75% | 83,00 |
| 26.10.2026 | 13,58 | 13,61 | 13,58 | 13,61 | 3,50% | 180,00 |
| 23.10.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 22.10.2026 | 13,50 | 13,50 | 13,35 | 13,35 | -2,13% | 216,00 |
| 21.10.2026 | 13,50 | 13,71 | 13,50 | 13,64 | 1,04% | 749,00 |
| 20.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,43% | - |
| 19.10.2026 | 13,76 | 13,98 | 13,76 | 13,98 | 2,04% | 40,00 |
| 16.10.2026 | 13,63 | 13,70 | 13,63 | 13,70 | -0,29% | 400,00 |
| 15.10.2026 | 13,43 | 13,74 | 13,43 | 13,74 | 3,15% | 1.440,00 |
| 14.10.2026 | 13,01 | 13,56 | 13,01 | 13,32 | 0,83% | 3.856,00 |
| 13.10.2026 | 13,40 | 13,43 | 13,19 | 13,21 | -0,60% | 11.473,00 |
| 12.10.2026 | 13,60 | 13,62 | 13,29 | 13,29 | -1,56% | 8.441,00 |
| 09.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 30,00 |
| 08.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,52% | 5,00 |
| 07.10.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 0,67% | - |
| 06.10.2026 | 13,32 | 13,48 | 13,32 | 13,48 | 1,35% | 300,00 |
| 05.10.2026 | 12,91 | 13,50 | 12,91 | 13,30 | -0,37% | 760,00 |
| 02.10.2026 | 12,86 | 13,40 | 12,86 | 13,35 | 2,69% | 3.016,00 |
| 01.10.2026 | 13,34 | 13,34 | 13,00 | 13,00 | -2,84% | 550,00 |
| 30.09.2026 | 13,55 | 13,55 | 13,38 | 13,38 | -4,15% | 3.510,00 |
| 29.09.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -0,71% | - |
| 28.09.2026 | 14,31 | 14,31 | 14,00 | 14,06 | 1,22% | 296,00 |
| 25.09.2026 | 14,12 | 14,39 | 13,88 | 13,89 | -3,41% | 157,00 |
| 24.09.2026 | 14,07 | 14,38 | 14,07 | 14,38 | 3,68% | 20,00 |
| 23.09.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -3,28% | - |
| 22.09.2026 | 14,06 | 14,58 | 14,06 | 14,34 | -0,35% | 1.040,00 |
| 21.09.2026 | 14,43 | 14,43 | 14,39 | 14,39 | 1,05% | 120,00 |
| 18.09.2026 | 14,21 | 14,24 | 13,98 | 14,24 | -2,80% | 349,00 |
| 17.09.2026 | 14,61 | 14,65 | 14,54 | 14,65 | 0,14% | 83,00 |
| 16.09.2026 | 14,00 | 14,63 | 14,00 | 14,63 | 1,95% | 3.584,00 |
| 15.09.2026 | 13,50 | 14,35 | 13,50 | 14,35 | -2,78% | 567,00 |
| 14.09.2026 | 15,02 | 15,02 | 14,76 | 14,76 | -1,60% | 892,00 |
| 11.09.2026 | 13,96 | 15,00 | 13,96 | 15,00 | 5,71% | 3.642,00 |
| 10.09.2026 | 13,50 | 14,19 | 13,50 | 14,19 | 2,90% | 1.140,00 |
| 09.09.2026 | 13,69 | 13,79 | 13,69 | 13,79 | -1,15% | 817,00 |
| 08.09.2026 | 13,50 | 13,95 | 13,50 | 13,95 | 3,72% | 51,00 |
| 07.09.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 04.09.2026 | 13,63 | 13,63 | 13,50 | 13,50 | -2,74% | 400,00 |
| 03.09.2026 | 13,50 | 13,88 | 13,50 | 13,88 | 2,36% | 50,00 |
| 02.09.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -0,37% | - |
| 01.09.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -2,79% | - |
| 31.08.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,07% | 1.340,00 |
| 28.08.2026 | 13,50 | 13,99 | 13,50 | 13,99 | 1,52% | 220,00 |
| 27.08.2026 | 13,58 | 13,78 | 13,58 | 13,78 | 0,22% | 198,00 |
| 26.08.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 2,00% | - |
| 25.08.2026 | 13,81 | 14,26 | 13,48 | 13,48 | -5,14% | 250,00 |
| 24.08.2026 | 13,60 | 14,21 | 13,60 | 14,21 | 7,57% | 456,00 |
| 21.08.2026 | 13,45 | 13,45 | 13,21 | 13,21 | -3,86% | 3.165,00 |
| 20.08.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 2,16% | 1,00 |
| 19.08.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -1,75% | - |
| 18.08.2026 | 13,45 | 13,69 | 13,45 | 13,69 | 0,81% | 40,00 |
| 17.08.2026 | 13,48 | 13,58 | 13,48 | 13,58 | 1,19% | 27,00 |
| 14.08.2026 | 13,21 | 13,56 | 13,19 | 13,42 | -1,40% | 620,00 |
| 13.08.2026 | 13,20 | 13,61 | 13,20 | 13,61 | 3,11% | 100,00 |
| 12.08.2026 | 13,07 | 13,20 | 13,07 | 13,20 | 0,76% | 1.063,00 |
| 11.08.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 3,07% | 403,00 |
| 10.08.2026 | 12,61 | 12,71 | 12,61 | 12,71 | -2,16% | 400,00 |
| 07.08.2026 | 12,45 | 12,99 | 12,45 | 12,99 | 0,00% | 25,00 |
| 06.08.2026 | 12,53 | 12,99 | 12,53 | 12,99 | 0,78% | 21,00 |
| 05.08.2026 | 12,88 | 12,89 | 12,88 | 12,89 | 0,39% | 800,00 |
| 04.08.2026 | 12,38 | 12,84 | 12,38 | 12,84 | 2,07% | 201,00 |
| 03.08.2026 | 12,27 | 12,58 | 12,27 | 12,58 | 2,95% | 800,00 |
| 31.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,41% | - |
| 30.07.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -0,16% | - |
| 29.07.2026 | 11,93 | 12,19 | 11,93 | 12,19 | 2,09% | 200,00 |
| 28.07.2026 | 12,00 | 12,29 | 11,94 | 11,94 | -3,24% | 1.150,00 |
| 27.07.2026 | 12,25 | 12,34 | 12,25 | 12,34 | 2,24% | 100,00 |
| 24.07.2026 | 12,03 | 12,40 | 12,03 | 12,07 | 3,16% | 165,00 |
| 23.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 22.07.2026 | 11,76 | 11,80 | 11,76 | 11,80 | 2,79% | 170,00 |
| 21.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 1,59% | - |
| 20.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 17.07.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -3,34% | - |
| 16.07.2026 | 11,54 | 11,67 | 11,54 | 11,67 | 0,00% | 150,00 |
| 15.07.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 1,13% | 1,00 |
| 14.07.2026 | 11,23 | 11,54 | 11,23 | 11,54 | 1,41% | 87,00 |
| 13.07.2026 | 11,21 | 11,38 | 11,21 | 11,38 | 3,08% | 1.624,00 |
| 10.07.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 2,32% | - |
| 09.07.2026 | 10,79 | 10,79 | 10,79 | 10,79 | 0,19% | - |
| 08.07.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -1,55% | - |
| 07.07.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,83% | - |
| 06.07.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 2,94% | - |
| 03.07.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 4,05% | - |
| 02.07.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -0,59% | - |
| 01.07.2026 | 10,19 | 10,19 | 10,19 | 10,19 | 0,30% | - |
| 30.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -2,31% | - |
| 29.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 300,00 |
| 26.06.2026 | 10,09 | 10,20 | 10,09 | 10,20 | -1,35% | 450,00 |
| 25.06.2026 | 10,40 | 10,40 | 10,34 | 10,34 | -0,58% | 910,00 |
| 24.06.2026 | 10,34 | 10,40 | 10,34 | 10,40 | 0,39% | 9,00 |
| 23.06.2026 | 10,62 | 10,62 | 10,36 | 10,36 | -3,54% | 500,00 |
| 22.06.2026 | 10,58 | 10,74 | 10,58 | 10,74 | 3,17% | 1.000,00 |
| 19.06.2026 | 10,41 | 10,41 | 10,41 | 10,41 | -2,53% | - |