Börse:
1,195€
1,70%
Echtzeit-Aktienkurs AO Mosenergo
Bid:
1,130€
Ask:
1,260€
Aktienkurse zur AO Mosenergo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,20 | 1,20 | 1,17 | 1,17 | -0,43% | - |
| 25.02.2021 | 1,16 | 1,18 | 1,10 | 1,18 | 3,98% | 2.050,00 |
| 24.02.2021 | 1,13 | 1,13 | 1,12 | 1,13 | 0,44% | - |
| 23.02.2021 | 1,13 | 1,13 | 1,10 | 1,13 | 0,45% | 7.000,00 |
| 22.02.2021 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 19.02.2021 | 1,12 | 1,12 | 1,10 | 1,11 | -1,33% | 1.200,00 |
| 18.02.2021 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 17.02.2021 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 16.02.2021 | 1,14 | 1,15 | 1,09 | 1,14 | 0,44% | 350,00 |
| 15.02.2021 | 1,09 | 1,15 | 1,06 | 1,13 | 6,60% | - |
| 12.02.2021 | 1,06 | 1,09 | 1,06 | 1,06 | -2,30% | - |
| 11.02.2021 | 1,06 | 1,13 | 1,06 | 1,09 | -1,36% | - |
| 10.02.2021 | 1,07 | 1,11 | 1,06 | 1,10 | 0,00% | - |
| 09.02.2021 | 1,11 | 1,11 | 1,08 | 1,10 | -0,90% | - |
| 08.02.2021 | 1,11 | 1,12 | 1,10 | 1,11 | -0,89% | - |
| 05.02.2021 | 1,14 | 1,15 | 1,12 | 1,12 | -1,32% | 600,00 |
| 04.02.2021 | 1,16 | 1,17 | 1,13 | 1,14 | -2,16% | - |
| 03.02.2021 | 1,17 | 1,18 | 1,15 | 1,16 | -0,85% | 1.200,00 |
| 02.02.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 500,00 |
| 01.02.2021 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 29.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 1.880,00 |
| 28.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 819,00 |
| 27.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | -1,27% | - |
| 26.01.2021 | 1,17 | 1,19 | 1,15 | 1,19 | 2,16% | 1.800,00 |
| 25.01.2021 | 1,24 | 1,24 | 1,16 | 1,16 | 0,43% | - |
| 22.01.2021 | 1,21 | 1,23 | 1,15 | 1,16 | -4,15% | - |
| 21.01.2021 | 1,18 | 1,21 | 1,16 | 1,21 | 2,12% | - |
| 20.01.2021 | 1,22 | 1,22 | 1,13 | 1,18 | -5,22% | 24.000,00 |
| 19.01.2021 | 1,12 | 1,25 | 1,12 | 1,25 | 6,87% | - |
| 18.01.2021 | 1,08 | 1,18 | 1,06 | 1,17 | 4,02% | 2.000,00 |
| 15.01.2021 | 1,11 | 1,12 | 1,07 | 1,12 | 1,36% | - |
| 14.01.2021 | 1,09 | 1,13 | 1,07 | 1,11 | -1,34% | 6.000,00 |
| 13.01.2021 | 1,12 | 1,12 | 1,06 | 1,12 | 0,45% | - |
| 12.01.2021 | 1,09 | 1,14 | 1,06 | 1,12 | 0,90% | 500,00 |
| 11.01.2021 | 1,11 | 1,13 | 1,06 | 1,11 | -2,21% | - |
| 08.01.2021 | 1,08 | 1,14 | 1,07 | 1,13 | 3,67% | 5.000,00 |
| 07.01.2021 | 1,08 | 1,10 | 1,06 | 1,09 | 2,35% | - |
| 06.01.2021 | 1,07 | 1,09 | 1,04 | 1,07 | -0,47% | 13.000,00 |
| 05.01.2021 | 1,06 | 1,07 | 1,01 | 1,07 | 0,94% | - |
| 04.01.2021 | 1,04 | 1,09 | 1,01 | 1,06 | 0,47% | - |
| 30.12.2020 | 1,07 | 1,07 | 1,02 | 1,06 | -0,47% | 1.000,00 |
| 29.12.2020 | 1,06 | 1,11 | 1,05 | 1,06 | -2,75% | - |
| 28.12.2020 | 1,07 | 1,09 | 1,03 | 1,09 | 5,83% | - |
| 23.12.2020 | 1,02 | 1,04 | 1,02 | 1,03 | 0,49% | - |
| 22.12.2020 | 1,05 | 1,05 | 1,00 | 1,03 | -0,49% | - |
| 21.12.2020 | 1,09 | 1,09 | 1,03 | 1,03 | -8,85% | 1.900,00 |
| 18.12.2020 | 1,12 | 1,14 | 1,10 | 1,13 | 0,00% | - |
| 17.12.2020 | 1,09 | 1,14 | 1,08 | 1,13 | 2,26% | 14.600,00 |
| 16.12.2020 | 1,03 | 1,14 | 1,01 | 1,11 | 3,27% | - |
| 15.12.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.12.2020 | 1,07 | 1,10 | 1,07 | 1,07 | -1,38% | - |
| 11.12.2020 | 1,05 | 1,09 | 1,04 | 1,09 | -0,46% | - |
| 10.12.2020 | 1,04 | 1,11 | 1,04 | 1,09 | 2,35% | - |
| 09.12.2020 | 1,09 | 1,09 | 1,07 | 1,07 | -1,39% | - |
| 08.12.2020 | 1,07 | 1,08 | 1,06 | 1,08 | 0,93% | - |
| 07.12.2020 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 04.12.2020 | 1,06 | 1,07 | 1,04 | 1,07 | 0,94% | - |
| 03.12.2020 | 1,07 | 1,07 | 1,04 | 1,06 | -0,47% | - |
| 02.12.2020 | 1,07 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 01.12.2020 | 1,08 | 1,08 | 1,06 | 1,06 | -0,93% | 14.600,00 |
| 30.11.2020 | 1,06 | 1,09 | 1,05 | 1,07 | 0,00% | - |
| 27.11.2020 | 1,08 | 1,08 | 1,02 | 1,07 | -0,47% | 7.000,00 |
| 26.11.2020 | 1,10 | 1,10 | 1,07 | 1,08 | -2,27% | - |
| 25.11.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 1,38% | 3.571,00 |
| 24.11.2020 | 1,10 | 1,12 | 1,09 | 1,09 | -1,36% | - |
| 23.11.2020 | 1,10 | 1,11 | 1,08 | 1,10 | 0,46% | - |
| 20.11.2020 | 1,07 | 1,12 | 1,05 | 1,10 | 2,82% | - |
| 19.11.2020 | 1,07 | 1,26 | 1,04 | 1,07 | -0,47% | 1.000,00 |
| 18.11.2020 | 1,07 | 1,08 | 1,06 | 1,07 | -0,47% | - |
| 17.11.2020 | 1,08 | 1,09 | 1,03 | 1,08 | 0,00% | - |
| 16.11.2020 | 1,09 | 1,09 | 1,06 | 1,08 | -0,46% | 300,00 |
| 13.11.2020 | 1,08 | 1,08 | 1,05 | 1,08 | 0,93% | - |
| 12.11.2020 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 500,00 |
| 11.11.2020 | 1,09 | 1,11 | 1,08 | 1,08 | 1,41% | 150,00 |
| 10.11.2020 | 1,06 | 1,11 | 1,06 | 1,07 | -1,84% | 138,00 |
| 09.11.2020 | 1,03 | 1,11 | 1,01 | 1,09 | 8,23% | - |
| 06.11.2020 | 1,00 | 1,03 | 0,99 | 1,00 | 0,00% | 7.000,00 |
| 05.11.2020 | 1,02 | 1,03 | 1,00 | 1,00 | -0,50% | - |
| 04.11.2020 | 1,02 | 1,02 | 1,00 | 1,01 | -0,74% | - |
| 03.11.2020 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | - |
| 02.11.2020 | 1,03 | 1,03 | 0,98 | 1,02 | -0,73% | 2.745,00 |
| 30.10.2020 | 1,00 | 1,04 | 1,00 | 1,02 | 0,49% | - |
| 29.10.2020 | 1,04 | 1,05 | 1,01 | 1,02 | -2,16% | - |
| 28.10.2020 | 1,06 | 1,07 | 1,01 | 1,04 | -2,35% | 3.780,00 |
| 27.10.2020 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | - |
| 26.10.2020 | 1,07 | 1,11 | 1,04 | 1,08 | 0,94% | - |
| 23.10.2020 | 1,07 | 1,08 | 1,04 | 1,07 | -0,47% | - |
| 22.10.2020 | 1,04 | 1,08 | 1,04 | 1,07 | 1,42% | - |
| 21.10.2020 | 1,07 | 1,08 | 1,04 | 1,06 | -2,31% | - |
| 20.10.2020 | 1,08 | 1,11 | 1,07 | 1,08 | -1,37% | - |
| 19.10.2020 | 1,07 | 1,11 | 1,06 | 1,10 | 2,34% | - |
| 16.10.2020 | 1,07 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 15.10.2020 | 1,07 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 14.10.2020 | 1,07 | 1,08 | 1,03 | 1,07 | 0,47% | - |
| 13.10.2020 | 1,06 | 1,07 | 1,06 | 1,06 | 0,71% | - |
| 12.10.2020 | 1,10 | 1,11 | 1,05 | 1,05 | -3,44% | - |
| 09.10.2020 | 1,09 | 1,11 | 1,09 | 1,09 | 0,46% | - |
| 08.10.2020 | 1,08 | 1,09 | 1,07 | 1,09 | -0,46% | 1.000,00 |
| 07.10.2020 | 1,05 | 1,16 | 1,05 | 1,09 | 3,32% | - |
| 06.10.2020 | 1,05 | 1,10 | 1,04 | 1,06 | 0,48% | - |