Börse:
1,235€
-3,89%
Echtzeit-Aktienkurs AO Mosenergo
Bid:
1,180€
Ask:
1,290€
Aktienkurse zur AO Mosenergo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 1,29 | 1,29 | 1,24 | 1,24 | -3,89% | - |
| 13.05.2021 | 1,27 | 1,29 | 1,24 | 1,29 | 1,58% | 1.500,00 |
| 12.05.2021 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 11.05.2021 | 1,32 | 1,32 | 1,27 | 1,27 | -3,80% | - |
| 10.05.2021 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 07.05.2021 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 06.05.2021 | 1,33 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 05.05.2021 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 04.05.2021 | 1,29 | 1,33 | 1,29 | 1,33 | 3,11% | - |
| 03.05.2021 | 1,26 | 1,32 | 1,26 | 1,29 | 2,39% | - |
| 30.04.2021 | 1,20 | 1,26 | 1,20 | 1,26 | 5,02% | - |
| 29.04.2021 | 1,26 | 1,26 | 1,20 | 1,20 | -4,02% | - |
| 28.04.2021 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 27.04.2021 | 1,21 | 1,25 | 1,20 | 1,25 | 4,18% | - |
| 26.04.2021 | 1,20 | 1,20 | 1,16 | 1,20 | 0,00% | - |
| 23.04.2021 | 1,21 | 1,21 | 1,15 | 1,20 | 1,27% | - |
| 22.04.2021 | 1,15 | 1,18 | 1,15 | 1,18 | 3,06% | 240,00 |
| 21.04.2021 | 1,21 | 1,21 | 1,15 | 1,15 | -5,37% | - |
| 20.04.2021 | 1,20 | 1,21 | 1,19 | 1,21 | 1,26% | - |
| 19.04.2021 | 1,25 | 1,25 | 1,16 | 1,20 | -4,02% | 115,00 |
| 16.04.2021 | 1,25 | 1,25 | 1,21 | 1,25 | 0,00% | - |
| 15.04.2021 | 1,25 | 1,27 | 1,25 | 1,25 | 0,00% | - |
| 14.04.2021 | 1,31 | 1,31 | 1,23 | 1,25 | -3,86% | - |
| 13.04.2021 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 12.04.2021 | 1,25 | 1,30 | 1,25 | 1,30 | 4,02% | 18,00 |
| 09.04.2021 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 08.04.2021 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 07.04.2021 | 1,27 | 1,27 | 1,25 | 1,25 | -1,58% | - |
| 06.04.2021 | 1,38 | 1,38 | 1,27 | 1,27 | -8,00% | - |
| 01.04.2021 | 1,36 | 1,38 | 1,34 | 1,38 | 1,48% | - |
| 31.03.2021 | 1,32 | 1,41 | 1,32 | 1,36 | 3,04% | 8.800,00 |
| 30.03.2021 | 1,33 | 1,40 | 1,30 | 1,32 | -0,75% | - |
| 29.03.2021 | 1,27 | 1,38 | 1,26 | 1,33 | 3,92% | - |
| 26.03.2021 | 1,33 | 1,33 | 1,15 | 1,28 | -3,77% | - |
| 25.03.2021 | 1,33 | 1,33 | 1,28 | 1,33 | 0,00% | - |
| 24.03.2021 | 1,30 | 1,33 | 1,24 | 1,33 | 1,53% | 800,00 |
| 23.03.2021 | 1,25 | 1,44 | 1,25 | 1,31 | 3,98% | 3.000,00 |
| 22.03.2021 | 1,17 | 1,40 | 1,16 | 1,26 | 7,26% | 7.400,00 |
| 19.03.2021 | 1,20 | 1,22 | 1,17 | 1,17 | -2,09% | - |
| 18.03.2021 | 1,25 | 1,27 | 1,19 | 1,20 | -4,02% | - |
| 17.03.2021 | 1,30 | 1,30 | 1,21 | 1,25 | -3,86% | 4.000,00 |
| 16.03.2021 | 1,19 | 1,32 | 1,19 | 1,30 | 9,28% | - |
| 15.03.2021 | 1,19 | 1,24 | 1,19 | 1,19 | -1,25% | - |
| 12.03.2021 | 1,19 | 1,22 | 1,19 | 1,20 | 0,42% | 500,00 |
| 11.03.2021 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 10.03.2021 | 1,17 | 1,22 | 1,14 | 1,19 | 1,72% | - |
| 09.03.2021 | 1,13 | 1,22 | 1,02 | 1,17 | 3,56% | 15.800,00 |
| 08.03.2021 | 1,12 | 1,13 | 1,08 | 1,13 | 0,00% | - |
| 05.03.2021 | 1,08 | 1,15 | 1,03 | 1,13 | -0,88% | - |
| 04.03.2021 | 1,12 | 1,15 | 1,07 | 1,14 | 0,89% | 6.000,00 |
| 03.03.2021 | 1,08 | 1,14 | 1,07 | 1,13 | -0,88% | 900,00 |
| 02.03.2021 | 1,12 | 1,15 | 1,07 | 1,14 | -2,58% | 13.017,00 |
| 01.03.2021 | 1,16 | 1,17 | 1,16 | 1,17 | -2,51% | - |
| 26.02.2021 | 1,20 | 1,20 | 1,17 | 1,20 | 1,70% | - |
| 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% | - |