Börse:
1,095€
-2,23%
Echtzeit-Aktienkurs Mosenergosbyt PJSC (ADRs)
Bid:
1,070€
Ask:
1,120€
Aktienkurse zur Mosenergosbyt PJSC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | - |
| 24.11.2020 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 1.000,00 |
| 23.11.2020 | 1,11 | 1,12 | 1,11 | 1,12 | 5,66% | 4.300,00 |
| 20.11.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | 2.925,00 |
| 19.11.2020 | 1,06 | 1,06 | 1,02 | 1,02 | 0,00% | - |
| 18.11.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 17.11.2020 | 1,02 | 1,06 | 1,02 | 1,06 | 4,95% | 300,00 |
| 16.11.2020 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | - |
| 13.11.2020 | 1,04 | 1,06 | 1,04 | 1,06 | 3,92% | 2.925,00 |
| 12.11.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 11.11.2020 | 1,07 | 1,11 | 1,07 | 1,07 | -4,46% | 12.360,00 |
| 10.11.2020 | 1,06 | 1,12 | 1,06 | 1,12 | 0,90% | 1.500,00 |
| 09.11.2020 | 0,97 | 1,11 | 0,97 | 1,11 | 9,90% | 5.000,00 |
| 06.11.2020 | 0,97 | 1,01 | 0,97 | 1,01 | 4,66% | 3.550,00 |
| 05.11.2020 | 1,02 | 1,04 | 0,97 | 0,97 | -4,46% | 4.030,00 |
| 04.11.2020 | 1,00 | 1,01 | 1,00 | 1,01 | -0,98% | 3.995,00 |
| 03.11.2020 | 1,00 | 1,02 | 1,00 | 1,02 | 0,99% | 2.800,00 |
| 02.11.2020 | 0,98 | 1,01 | 0,98 | 1,01 | 2,02% | 17.750,00 |
| 30.10.2020 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | - |
| 29.10.2020 | 0,99 | 1,00 | 0,99 | 1,00 | 0,00% | 50,00 |
| 28.10.2020 | 1,04 | 1,06 | 1,00 | 1,00 | -3,85% | 10.000,00 |
| 27.10.2020 | 1,06 | 1,06 | 1,04 | 1,04 | -4,59% | 5.000,00 |
| 26.10.2020 | 1,02 | 1,09 | 1,02 | 1,09 | 6,86% | 8.000,00 |
| 23.10.2020 | 1,02 | 1,06 | 1,02 | 1,02 | 0,00% | 2.000,00 |
| 22.10.2020 | 1,01 | 1,05 | 1,01 | 1,02 | -0,97% | 135,00 |
| 21.10.2020 | 1,06 | 1,07 | 1,03 | 1,03 | 0,98% | 3.000,00 |
| 20.10.2020 | 1,09 | 1,09 | 1,02 | 1,02 | -10,53% | - |
| 19.10.2020 | 1,04 | 1,14 | 1,04 | 1,14 | 4,59% | 250,00 |
| 16.10.2020 | 1,03 | 1,09 | 1,03 | 1,09 | 3,81% | 5.200,00 |
| 15.10.2020 | 1,01 | 1,05 | 1,01 | 1,05 | 0,00% | 1.300,00 |
| 14.10.2020 | 1,01 | 1,05 | 1,01 | 1,05 | 3,96% | 3.000,00 |
| 13.10.2020 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | - |
| 12.10.2020 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 400,00 |
| 09.10.2020 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 08.10.2020 | 1,05 | 1,11 | 1,05 | 1,11 | 0,91% | 2.000,00 |
| 07.10.2020 | 1,06 | 1,10 | 1,06 | 1,10 | 0,92% | 5.500,00 |
| 06.10.2020 | 1,02 | 1,09 | 1,02 | 1,09 | 1,87% | 1.500,00 |
| 05.10.2020 | 1,02 | 1,07 | 1,02 | 1,07 | 3,88% | 420,00 |
| 02.10.2020 | 1,00 | 1,06 | 1,00 | 1,03 | 3,52% | 3.500,00 |
| 01.10.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -4,33% | - |
| 30.09.2020 | 1,02 | 1,04 | 1,02 | 1,04 | -2,80% | - |
| 29.09.2020 | 1,05 | 1,07 | 1,05 | 1,07 | -2,73% | - |
| 28.09.2020 | 1,02 | 1,10 | 1,02 | 1,10 | 10,00% | 601,00 |
| 25.09.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -8,26% | - |
| 24.09.2020 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | - |
| 23.09.2020 | 1,11 | 1,11 | 1,11 | 1,11 | 2,79% | - |
| 22.09.2020 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 21.09.2020 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | - |
| 18.09.2020 | 1,09 | 1,13 | 1,09 | 1,10 | 1,38% | - |
| 17.09.2020 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 16.09.2020 | 1,07 | 1,13 | 1,07 | 1,09 | 1,88% | - |
| 15.09.2020 | 1,06 | 1,07 | 1,06 | 1,07 | -3,18% | - |
| 14.09.2020 | 1,06 | 1,10 | 1,03 | 1,10 | 5,77% | - |
| 11.09.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 10.09.2020 | 1,03 | 1,07 | 1,03 | 1,07 | -0,93% | 5.950,00 |
| 09.09.2020 | 0,99 | 1,08 | 0,99 | 1,08 | 4,85% | 25,00 |
| 08.09.2020 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 07.09.2020 | 1,02 | 1,08 | 1,02 | 1,08 | 0,93% | 13.100,00 |
| 04.09.2020 | 1,07 | 1,09 | 1,07 | 1,07 | 0,00% | 2.500,00 |
| 03.09.2020 | 1,12 | 1,12 | 1,07 | 1,07 | -8,55% | 18.000,00 |
| 02.09.2020 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.000,00 |
| 01.09.2020 | 1,11 | 1,17 | 1,11 | 1,17 | 1,74% | 13.025,00 |
| 31.08.2020 | 1,11 | 1,15 | 1,11 | 1,15 | 0,88% | 11.920,00 |
| 28.08.2020 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | 5.000,00 |
| 27.08.2020 | 1,10 | 1,11 | 1,10 | 1,11 | -3,48% | 2.000,00 |
| 26.08.2020 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 2.720,00 |
| 25.08.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | 250,00 |
| 24.08.2020 | 1,18 | 1,20 | 1,17 | 1,17 | -2,92% | - |
| 21.08.2020 | 1,10 | 1,20 | 1,10 | 1,20 | 8,11% | 20.850,00 |
| 20.08.2020 | 1,12 | 1,12 | 1,11 | 1,11 | -3,48% | 60,00 |
| 19.08.2020 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | 1.000,00 |
| 18.08.2020 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | 1.900,00 |
| 17.08.2020 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 2.710,00 |
| 14.08.2020 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.08.2020 | 1,11 | 1,13 | 1,11 | 1,13 | -2,59% | - |
| 12.08.2020 | 1,16 | 1,16 | 1,12 | 1,16 | -4,13% | 20.500,00 |
| 11.08.2020 | 1,11 | 1,21 | 1,11 | 1,21 | 4,31% | 2.000,00 |
| 10.08.2020 | 1,11 | 1,16 | 1,11 | 1,16 | 1,75% | 1.600,00 |
| 07.08.2020 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 2.000,00 |
| 06.08.2020 | 1,12 | 1,14 | 1,12 | 1,14 | -2,56% | - |
| 05.08.2020 | 1,14 | 1,17 | 1,14 | 1,17 | -1,68% | 6.100,00 |
| 04.08.2020 | 1,14 | 1,19 | 1,14 | 1,19 | 0,00% | 2.540,00 |
| 03.08.2020 | 1,15 | 1,19 | 1,15 | 1,19 | 6,25% | 1.377,00 |
| 31.07.2020 | 1,11 | 1,17 | 1,11 | 1,12 | -1,75% | 1.300,00 |
| 30.07.2020 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 29.07.2020 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | 200,00 |
| 28.07.2020 | 1,16 | 1,16 | 1,11 | 1,11 | -8,26% | 50.000,00 |
| 27.07.2020 | 1,13 | 1,21 | 1,13 | 1,21 | 0,41% | 3.388,00 |
| 24.07.2020 | 1,21 | 1,21 | 1,21 | 1,21 | -3,21% | - |
| 23.07.2020 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 22.07.2020 | 1,28 | 1,28 | 1,25 | 1,25 | 1,21% | - |
| 21.07.2020 | 1,24 | 1,25 | 1,24 | 1,24 | 1,65% | - |
| 20.07.2020 | 1,18 | 1,22 | 1,18 | 1,22 | 5,65% | - |
| 17.07.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | 300,00 |
| 16.07.2020 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 15.07.2020 | 1,16 | 1,25 | 1,16 | 1,25 | 7,76% | 4.500,00 |
| 14.07.2020 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 13.07.2020 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | - |
| 10.07.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
| 09.07.2020 | 1,26 | 1,26 | 1,22 | 1,25 | 0,00% | 6.600,00 |