12,860€
-1,00%
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 | 12,71 | 12,72 | 12,45 | 12,69 | -2,31% | - |
| 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% | - |
| 18.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -2,02% | - |
| 17.06.2026 | 10,91 | 10,91 | 10,90 | 10,90 | 3,42% | 2.000,00 |
| 16.06.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -2,04% | - |
| 15.06.2026 | 10,88 | 10,88 | 10,50 | 10,76 | -2,89% | 2.415,00 |
| 12.06.2026 | 11,13 | 11,18 | 10,78 | 11,08 | -0,98% | 3.157,00 |
| 11.06.2026 | 10,80 | 11,19 | 10,80 | 11,19 | 4,78% | 322,00 |
| 10.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -1,48% | - |
| 09.06.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -3,21% | - |
| 08.06.2026 | 10,66 | 11,20 | 10,66 | 11,20 | -0,36% | 1.544,00 |
| 05.06.2026 | 11,28 | 11,28 | 11,24 | 11,24 | -1,92% | 600,00 |
| 04.06.2026 | 11,39 | 11,46 | 11,39 | 11,46 | -0,26% | 619,00 |
| 03.06.2026 | 10,96 | 11,50 | 10,96 | 11,49 | 1,14% | 93,00 |
| 02.06.2026 | 10,93 | 11,36 | 10,93 | 11,36 | 2,62% | 2.000,00 |
| 01.06.2026 | 10,66 | 11,10 | 10,66 | 11,07 | 2,88% | 5.909,00 |
| 29.05.2026 | 10,53 | 10,76 | 10,53 | 10,76 | -0,28% | 99,00 |
| 28.05.2026 | 10,69 | 10,79 | 10,69 | 10,79 | 2,27% | 213,00 |
| 27.05.2026 | 10,56 | 10,56 | 10,55 | 10,55 | -2,50% | 600,00 |
| 26.05.2026 | 10,39 | 10,82 | 10,39 | 10,82 | 4,04% | 581,00 |
| 25.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,29% | - |
| 22.05.2026 | 11,00 | 11,00 | 10,37 | 10,37 | -5,81% | 1.572,00 |
| 21.05.2026 | 11,01 | 11,11 | 11,01 | 11,01 | -1,61% | 2.190,00 |
| 20.05.2026 | 11,00 | 11,19 | 11,00 | 11,19 | -2,01% | 3.000,00 |
| 19.05.2026 | 10,96 | 11,50 | 10,96 | 11,42 | 4,87% | 7.183,00 |
| 18.05.2026 | 10,70 | 10,89 | 10,70 | 10,89 | 0,18% | 125,00 |
| 15.05.2026 | 10,59 | 11,10 | 10,59 | 10,87 | -3,12% | 980,00 |
| 14.05.2026 | 11,01 | 11,22 | 10,69 | 11,22 | -3,03% | 3.060,00 |
| 13.05.2026 | 11,37 | 11,57 | 11,37 | 11,57 | -1,95% | 140,00 |
| 12.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 3.970,00 |
| 11.05.2026 | 11,53 | 11,90 | 11,53 | 11,90 | 4,94% | 3.030,00 |
| 08.05.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -4,22% | - |
| 07.05.2026 | 11,52 | 11,86 | 11,52 | 11,84 | 3,05% | 3.150,00 |
| 06.05.2026 | 11,95 | 11,96 | 11,49 | 11,49 | -5,67% | 3.626,00 |
| 05.05.2026 | 11,51 | 12,18 | 11,50 | 12,18 | 5,00% | 5.291,00 |
| 04.05.2026 | 11,29 | 11,61 | 11,29 | 11,60 | 0,00% | 2.324,00 |
| 30.04.2026 | 10,90 | 11,60 | 10,90 | 11,60 | 5,94% | 70,00 |
| 29.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -3,01% | 250,00 |
| 28.04.2026 | 10,95 | 11,35 | 10,95 | 11,29 | 3,58% | 355,00 |
| 27.04.2026 | 11,04 | 11,28 | 10,90 | 10,90 | -1,71% | 827,00 |
| 24.04.2026 | 11,17 | 11,54 | 11,08 | 11,09 | -3,06% | 7.000,00 |
| 23.04.2026 | 11,31 | 11,44 | 11,31 | 11,44 | 0,00% | 300,00 |
| 22.04.2026 | 11,05 | 11,71 | 11,05 | 11,44 | 1,96% | 1.530,00 |
| 21.04.2026 | 10,98 | 11,22 | 10,98 | 11,22 | -0,27% | 250,00 |
| 20.04.2026 | 11,79 | 11,83 | 10,88 | 11,25 | -2,00% | 8.409,00 |
| 17.04.2026 | 11,22 | 11,77 | 11,19 | 11,48 | 2,87% | 6.200,00 |
| 16.04.2026 | 12,06 | 12,06 | 11,16 | 11,16 | -10,29% | 1.422,00 |
| 15.04.2026 | 11,95 | 12,44 | 11,95 | 12,44 | 4,45% | 1.618,00 |
| 14.04.2026 | 12,00 | 12,34 | 11,91 | 11,91 | -0,67% | 5.075,00 |
| 13.04.2026 | 11,01 | 12,06 | 10,90 | 11,99 | 10,41% | 4.354,00 |
| 10.04.2026 | 10,53 | 10,86 | 10,53 | 10,86 | 3,13% | 250,00 |
| 09.04.2026 | 10,40 | 10,53 | 10,40 | 10,53 | -1,03% | 120,00 |
| 08.04.2026 | 10,83 | 10,83 | 10,64 | 10,64 | 1,33% | 500,00 |
| 07.04.2026 | 10,13 | 10,50 | 10,13 | 10,50 | 5,42% | 1.050,00 |
| 02.04.2026 | 9,95 | 10,11 | 9,95 | 9,96 | -2,35% | 1.100,00 |
| 01.04.2026 | 10,10 | 10,20 | 10,10 | 10,20 | -2,39% | 100,00 |
| 31.03.2026 | 10,19 | 10,49 | 10,19 | 10,45 | 3,16% | 370,00 |
| 30.03.2026 | 10,07 | 10,13 | 10,07 | 10,13 | 1,30% | 800,00 |
| 27.03.2026 | 10,42 | 10,42 | 10,00 | 10,00 | -1,28% | 1.509,00 |
| 26.03.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 0,40% | - |
| 25.03.2026 | 10,08 | 10,09 | 10,08 | 10,09 | -3,17% | 200,00 |
| 24.03.2026 | 9,88 | 10,42 | 9,88 | 10,42 | 7,37% | 12.222,00 |
| 23.03.2026 | 10,09 | 10,14 | 9,68 | 9,71 | -1,97% | 15.182,00 |
| 20.03.2026 | 9,91 | 10,25 | 9,90 | 9,90 | -0,05% | 5.415,00 |
| 19.03.2026 | 9,70 | 9,91 | 9,51 | 9,91 | 4,21% | 35.919,00 |
| 18.03.2026 | 9,63 | 10,00 | 9,51 | 9,51 | -5,89% | 4.971,00 |