Börse:
1,125€
Echtzeit-Aktienkurs Mosenergosbyt PJSC (ADRs)
Bid:
1,100€
Ask:
1,150€
Aktienkurse zur Mosenergosbyt PJSC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | 100,00 |
| 23.02.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.02.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.02.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 18.02.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 17.02.2021 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.02.2021 | 1,09 | 1,10 | 1,09 | 1,10 | -3,51% | - |
| 15.02.2021 | 1,06 | 1,14 | 1,06 | 1,14 | 7,55% | 16.286,00 |
| 12.02.2021 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 943,00 |
| 11.02.2021 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 10.02.2021 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 09.02.2021 | 1,07 | 1,08 | 1,07 | 1,07 | -2,73% | 3.000,00 |
| 08.02.2021 | 1,06 | 1,10 | 1,06 | 1,10 | -0,90% | 170,00 |
| 05.02.2021 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 04.02.2021 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 3.725,00 |
| 03.02.2021 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 02.02.2021 | 1,15 | 1,20 | 1,15 | 1,16 | -1,69% | 9.459,00 |
| 01.02.2021 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 350,00 |
| 29.01.2021 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 28.01.2021 | 1,14 | 1,20 | 1,14 | 1,20 | 4,35% | 2.500,00 |
| 27.01.2021 | 1,15 | 1,19 | 1,15 | 1,15 | -4,17% | 622,00 |
| 26.01.2021 | 1,15 | 1,20 | 1,15 | 1,20 | 0,00% | 2.700,00 |
| 25.01.2021 | 1,28 | 1,28 | 1,20 | 1,20 | -3,23% | 9.014,00 |
| 22.01.2021 | 1,17 | 1,26 | 1,17 | 1,24 | 6,90% | 2.297,00 |
| 21.01.2021 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.01.2021 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | 2.696,00 |
| 19.01.2021 | 1,12 | 1,21 | 1,12 | 1,21 | 9,01% | 3.700,00 |
| 18.01.2021 | 1,06 | 1,11 | 1,06 | 1,11 | 4,72% | 2.000,00 |
| 15.01.2021 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 14.01.2021 | 1,06 | 1,11 | 1,06 | 1,11 | 4,72% | 2.793,00 |
| 13.01.2021 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 12.01.2021 | 1,06 | 1,11 | 1,06 | 1,11 | 4,72% | 2.700,00 |
| 11.01.2021 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 08.01.2021 | 1,07 | 1,11 | 1,07 | 1,10 | 3,77% | 4.397,00 |
| 07.01.2021 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 06.01.2021 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 05.01.2021 | 1,01 | 1,04 | 1,01 | 1,04 | -1,89% | - |
| 04.01.2021 | 1,03 | 1,06 | 1,03 | 1,06 | 4,95% | 5.600,00 |
| 30.12.2020 | 1,06 | 1,06 | 1,01 | 1,01 | -4,72% | 3.000,00 |
| 29.12.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 1.000,00 |
| 28.12.2020 | 1,03 | 1,06 | 1,03 | 1,06 | -1,85% | - |
| 23.12.2020 | 0,98 | 1,08 | 0,98 | 1,08 | 8,00% | 400,00 |
| 22.12.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -4,76% | - |
| 21.12.2020 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 18.12.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 17.12.2020 | 1,09 | 1,11 | 1,09 | 1,11 | 1,83% | 1.444,00 |
| 16.12.2020 | 0,98 | 1,10 | 0,98 | 1,09 | 6,86% | 18.961,00 |
| 15.12.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 14.12.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 500,00 |
| 11.12.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 10.12.2020 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 360,00 |
| 09.12.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 08.12.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | 5.570,00 |
| 07.12.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 04.12.2020 | 1,02 | 1,06 | 1,02 | 1,06 | 3,92% | 2.275,00 |
| 03.12.2020 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 02.12.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 01.12.2020 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 30.11.2020 | 1,04 | 1,08 | 1,04 | 1,08 | 5,88% | 2.000,00 |
| 27.11.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | 10.000,00 |
| 26.11.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 25.11.2020 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 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 |