7,038€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,84 | 6,84 | 6,84 | 6,84 | -0,15% | - |
| 05.06.2025 | 6,85 | 6,85 | 6,85 | 6,85 | 1,26% | - |
| 04.06.2025 | 6,77 | 6,77 | 6,77 | 6,77 | -13,82% | - |
| 03.06.2025 | 7,44 | 7,85 | 7,44 | 7,85 | -0,57% | 1.698,00 |
| 02.06.2025 | 7,40 | 7,90 | 7,40 | 7,90 | 5,20% | 2.405,00 |
| 30.05.2025 | 7,51 | 7,51 | 7,51 | 7,51 | -0,27% | - |
| 29.05.2025 | 7,53 | 7,53 | 7,53 | 7,53 | -0,66% | - |
| 28.05.2025 | 7,58 | 7,58 | 7,58 | 7,58 | -4,11% | - |
| 27.05.2025 | 7,52 | 7,92 | 7,52 | 7,90 | 5,97% | 1.528,00 |
| 26.05.2025 | 7,46 | 7,46 | 7,46 | 7,46 | 0,27% | - |
| 23.05.2025 | 7,44 | 7,44 | 7,44 | 7,44 | -5,35% | - |
| 22.05.2025 | 7,47 | 7,86 | 7,47 | 7,86 | 4,45% | 240,00 |
| 21.05.2025 | 7,52 | 7,52 | 7,52 | 7,52 | 0,13% | - |
| 20.05.2025 | 7,51 | 7,51 | 7,51 | 7,51 | -5,18% | - |
| 19.05.2025 | 7,53 | 7,92 | 7,53 | 7,92 | 5,81% | 3.000,00 |
| 16.05.2025 | 7,49 | 7,49 | 7,49 | 7,49 | -4,22% | - |
| 15.05.2025 | 7,58 | 7,82 | 7,58 | 7,82 | 5,82% | 400,00 |
| 14.05.2025 | 7,39 | 7,39 | 7,39 | 7,39 | 1,79% | - |
| 13.05.2025 | 7,26 | 7,26 | 7,26 | 7,26 | -5,78% | - |
| 12.05.2025 | 7,36 | 7,70 | 7,36 | 7,70 | 7,84% | 310,00 |
| 09.05.2025 | 7,14 | 7,14 | 7,14 | 7,14 | -0,07% | - |
| 08.05.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -0,28% | - |
| 07.05.2025 | 7,17 | 7,17 | 7,17 | 7,17 | -5,47% | - |
| 06.05.2025 | 7,21 | 7,58 | 7,21 | 7,58 | 5,06% | 55,00 |
| 05.05.2025 | 7,22 | 7,22 | 7,22 | 7,22 | -6,30% | - |
| 02.05.2025 | 7,24 | 7,70 | 7,24 | 7,70 | 1,52% | 100,00 |
| 30.04.2025 | 7,23 | 7,59 | 7,23 | 7,59 | -0,98% | 100,00 |
| 29.04.2025 | 7,23 | 7,66 | 7,23 | 7,66 | 0,66% | 233,00 |
| 28.04.2025 | 7,23 | 7,61 | 7,23 | 7,61 | 0,13% | 400,00 |
| 25.04.2025 | 6,99 | 7,60 | 6,99 | 7,60 | 3,47% | 200,00 |
| 24.04.2025 | 6,96 | 7,35 | 6,96 | 7,35 | 0,62% | 35,00 |
| 23.04.2025 | 6,94 | 7,30 | 6,94 | 7,30 | 2,10% | 638,00 |
| 22.04.2025 | 7,23 | 7,23 | 7,15 | 7,15 | 4,92% | 615,00 |
| 17.04.2025 | 6,82 | 6,82 | 6,82 | 6,82 | 1,26% | - |
| 16.04.2025 | 6,73 | 6,73 | 6,73 | 6,73 | -0,81% | - |
| 15.04.2025 | 6,79 | 6,79 | 6,79 | 6,79 | 0,97% | - |
| 14.04.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -5,35% | - |
| 11.04.2025 | 6,88 | 7,10 | 6,88 | 7,10 | 5,65% | 208,00 |
| 10.04.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -7,25% | - |
| 09.04.2025 | 6,91 | 7,25 | 6,91 | 7,25 | 3,28% | 200,00 |
| 08.04.2025 | 6,76 | 7,02 | 6,76 | 7,02 | 1,52% | 435,00 |
| 07.04.2025 | 6,91 | 6,91 | 6,91 | 6,91 | -2,12% | - |
| 04.04.2025 | 7,21 | 7,21 | 7,06 | 7,06 | -4,72% | 282,00 |
| 03.04.2025 | 7,41 | 7,41 | 7,41 | 7,41 | -1,33% | - |
| 02.04.2025 | 7,28 | 7,51 | 7,28 | 7,51 | 4,31% | 400,00 |
| 01.04.2025 | 7,20 | 7,20 | 7,20 | 7,20 | -2,70% | - |
| 31.03.2025 | 7,20 | 7,40 | 7,20 | 7,40 | -1,66% | 1.648,00 |
| 28.03.2025 | 7,20 | 7,53 | 7,20 | 7,53 | 3,94% | 250,00 |
| 27.03.2025 | 7,24 | 7,24 | 7,24 | 7,24 | 0,56% | - |
| 26.03.2025 | 7,20 | 7,20 | 7,20 | 7,20 | 0,00% | - |
| 25.03.2025 | 7,20 | 7,20 | 7,20 | 7,20 | -4,00% | - |
| 24.03.2025 | 7,20 | 7,50 | 7,20 | 7,50 | 4,17% | 646,00 |
| 21.03.2025 | 7,20 | 7,20 | 7,20 | 7,20 | 2,71% | - |
| 20.03.2025 | 7,01 | 7,01 | 7,01 | 7,01 | -5,08% | - |
| 19.03.2025 | 6,97 | 7,39 | 6,97 | 7,39 | 0,00% | 250,00 |
| 18.03.2025 | 6,93 | 7,39 | 6,93 | 7,39 | 2,64% | 2.334,00 |
| 17.03.2025 | 6,75 | 7,20 | 6,75 | 7,20 | 2,79% | 200,00 |
| 14.03.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 1,30% | - |
| 13.03.2025 | 6,91 | 6,91 | 6,91 | 6,91 | 0,00% | - |
| 12.03.2025 | 6,91 | 6,91 | 6,91 | 6,91 | -3,36% | - |
| 11.03.2025 | 7,15 | 7,18 | 7,15 | 7,15 | 0,00% | 540,00 |
| 10.03.2025 | 7,15 | 7,15 | 7,15 | 7,15 | 1,85% | - |
| 07.03.2025 | 7,02 | 7,02 | 7,02 | 7,02 | 1,74% | - |
| 06.03.2025 | 6,90 | 6,90 | 6,90 | 6,90 | -2,82% | - |
| 05.03.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -2,94% | - |
| 04.03.2025 | 7,06 | 7,32 | 7,06 | 7,32 | 0,48% | 3.900,00 |
| 03.03.2025 | 6,96 | 7,29 | 6,96 | 7,28 | -0,55% | 1.070,00 |
| 28.02.2025 | 7,17 | 7,32 | 7,17 | 7,32 | 2,88% | 250,00 |
| 27.02.2025 | 7,12 | 7,12 | 7,12 | 7,12 | -3,26% | - |
| 26.02.2025 | 7,05 | 7,36 | 7,05 | 7,36 | 4,33% | 208,00 |
| 25.02.2025 | 7,05 | 7,05 | 7,05 | 7,05 | -1,33% | - |
| 24.02.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -2,86% | - |
| 21.02.2025 | 7,14 | 7,40 | 7,14 | 7,36 | -2,13% | 8.000,00 |
| 20.02.2025 | 7,19 | 7,52 | 7,19 | 7,52 | -1,64% | 300,00 |
| 19.02.2025 | 7,28 | 7,64 | 7,28 | 7,64 | 5,96% | 150,00 |
| 18.02.2025 | 7,21 | 7,21 | 7,21 | 7,21 | 1,62% | - |
| 17.02.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -5,78% | - |
| 14.02.2025 | 7,24 | 7,53 | 7,24 | 7,53 | 3,65% | 500,00 |
| 13.02.2025 | 7,14 | 7,27 | 7,14 | 7,27 | 2,11% | 150,00 |
| 12.02.2025 | 7,12 | 7,12 | 7,12 | 7,12 | 0,99% | - |
| 11.02.2025 | 7,05 | 7,05 | 7,05 | 7,05 | -5,25% | - |
| 10.02.2025 | 6,90 | 7,44 | 6,90 | 7,44 | 7,13% | 1.024,00 |
| 07.02.2025 | 6,94 | 6,94 | 6,94 | 6,94 | -1,42% | - |
| 06.02.2025 | 6,83 | 7,04 | 6,83 | 7,04 | -0,21% | 3.380,00 |
| 05.02.2025 | 6,85 | 7,06 | 6,85 | 7,06 | 1,07% | 10.475,00 |
| 04.02.2025 | 6,80 | 6,98 | 6,80 | 6,98 | 2,42% | 1.200,00 |
| 03.02.2025 | 6,82 | 6,82 | 6,82 | 6,82 | -5,28% | - |
| 31.01.2025 | 6,84 | 7,20 | 6,84 | 7,20 | 5,19% | 269,00 |
| 30.01.2025 | 6,84 | 6,84 | 6,84 | 6,84 | 0,00% | - |
| 29.01.2025 | 6,84 | 6,84 | 6,84 | 6,84 | -3,66% | - |
| 28.01.2025 | 6,84 | 7,10 | 6,84 | 7,10 | 1,43% | 250,00 |
| 27.01.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 1,52% | 435,00 |
| 24.01.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 0,80% | - |
| 23.01.2025 | 6,84 | 6,84 | 6,84 | 6,84 | 0,96% | - |
| 22.01.2025 | 6,78 | 6,78 | 6,78 | 6,78 | -0,59% | - |
| 21.01.2025 | 6,84 | 7,18 | 6,82 | 6,82 | 0,81% | 236,00 |
| 20.01.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,07% | - |
| 17.01.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,52% | - |
| 16.01.2025 | 6,72 | 6,72 | 6,72 | 6,72 | 0,45% | - |
| 15.01.2025 | 6,61 | 6,69 | 6,61 | 6,69 | -1,04% | 800,00 |