30,300€
Echtzeit-Aktienkurs MVV ENERGIE AG NA O.N.
Bid:
Ask:
Aktienkurse zur MVV ENERGIE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,25 | 30,30 | 30,05 | 30,30 | 0,00% | - |
| 19.10.2026 | 30,20 | 30,35 | 30,05 | 30,30 | -0,33% | 1.688,00 |
| 16.10.2026 | 30,30 | 30,40 | 29,90 | 30,40 | 1,00% | 28,00 |
| 15.10.2026 | 30,30 | 30,40 | 30,10 | 30,10 | 0,00% | 50,00 |
| 14.10.2026 | 30,40 | 30,40 | 30,10 | 30,10 | 0,00% | 13,00 |
| 13.10.2026 | 30,20 | 30,40 | 30,10 | 30,10 | 0,00% | 48,00 |
| 12.10.2026 | 30,30 | 30,40 | 29,80 | 30,10 | -0,66% | - |
| 09.10.2026 | 30,20 | 30,40 | 30,15 | 30,30 | 0,00% | 96,00 |
| 08.10.2026 | 30,20 | 30,35 | 29,55 | 30,30 | 0,66% | 268,00 |
| 07.10.2026 | 30,10 | 30,25 | 29,85 | 30,10 | 0,67% | 1.600,00 |
| 06.10.2026 | 30,40 | 30,40 | 29,90 | 29,90 | -2,29% | 889,00 |
| 05.10.2026 | 30,35 | 30,60 | 29,35 | 30,60 | 0,99% | 1.030,00 |
| 02.10.2026 | 30,00 | 30,40 | 29,70 | 30,30 | 1,34% | 1.040,00 |
| 01.10.2026 | 30,25 | 30,40 | 29,55 | 29,90 | -1,32% | 660,00 |
| 30.09.2026 | 30,25 | 30,40 | 30,20 | 30,30 | 0,33% | - |
| 29.09.2026 | 30,30 | 30,30 | 30,20 | 30,20 | 0,00% | 146,00 |
| 28.09.2026 | 30,65 | 30,65 | 30,20 | 30,20 | -0,66% | 2.701,00 |
| 25.09.2026 | 30,70 | 30,70 | 30,40 | 30,40 | 0,66% | 1.274,00 |
| 24.09.2026 | 30,45 | 30,60 | 30,20 | 30,20 | -0,98% | - |
| 23.09.2026 | 30,70 | 30,70 | 30,40 | 30,50 | -0,65% | - |
| 22.09.2026 | 30,65 | 30,70 | 30,40 | 30,70 | 0,66% | - |
| 21.09.2026 | 30,35 | 30,55 | 30,35 | 30,50 | 0,33% | 326,00 |
| 18.09.2026 | 30,65 | 30,65 | 30,35 | 30,40 | -0,65% | 560,00 |
| 17.09.2026 | 29,95 | 30,60 | 29,95 | 30,60 | 1,66% | 1.040,00 |
| 16.09.2026 | 30,00 | 30,45 | 29,80 | 30,10 | 0,67% | - |
| 15.09.2026 | 30,10 | 30,25 | 29,35 | 29,90 | -1,32% | 2.006,00 |
| 14.09.2026 | 30,05 | 30,35 | 30,05 | 30,30 | 0,00% | 237,00 |
| 11.09.2026 | 30,00 | 30,30 | 30,00 | 30,30 | 0,33% | 96,00 |
| 10.09.2026 | 30,15 | 30,25 | 30,00 | 30,20 | 0,33% | 720,00 |
| 09.09.2026 | 30,30 | 30,45 | 29,05 | 30,10 | -0,66% | 442,00 |
| 08.09.2026 | 30,40 | 30,40 | 30,30 | 30,30 | 0,00% | - |
| 07.09.2026 | 30,30 | 30,40 | 30,20 | 30,30 | 0,00% | 1.507,00 |
| 04.09.2026 | 30,30 | 30,30 | 30,15 | 30,30 | 0,33% | 600,00 |
| 03.09.2026 | 30,45 | 30,55 | 30,20 | 30,20 | -0,98% | 780,00 |
| 02.09.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,99% | 882,00 |
| 01.09.2026 | 30,10 | 30,40 | 30,10 | 30,20 | 1,00% | - |
| 31.08.2026 | 30,00 | 30,45 | 29,90 | 29,90 | -1,32% | 551,00 |
| 28.08.2026 | 30,10 | 30,30 | 29,80 | 30,30 | 1,00% | 2.005,00 |
| 27.08.2026 | 29,95 | 30,25 | 29,95 | 30,00 | 0,00% | 66,00 |
| 26.08.2026 | 30,20 | 30,20 | 29,35 | 30,00 | 0,00% | 1.047,00 |
| 25.08.2026 | 30,10 | 30,25 | 30,00 | 30,00 | -0,66% | - |
| 24.08.2026 | 30,05 | 30,45 | 30,05 | 30,20 | -0,66% | 5.570,00 |
| 21.08.2026 | 30,10 | 30,40 | 30,10 | 30,40 | 0,33% | 53,00 |
| 20.08.2026 | 29,90 | 30,30 | 29,90 | 30,30 | 0,00% | - |
| 19.08.2026 | 30,20 | 30,55 | 30,15 | 30,30 | -0,98% | 610,00 |
| 05.05.2026 | 30,95 | 30,95 | 30,60 | 30,60 | -0,33% | - |
| 04.05.2026 | 30,60 | 30,85 | 30,60 | 30,70 | 0,99% | 117,00 |
| 30.04.2026 | 30,50 | 30,80 | 30,30 | 30,40 | -0,33% | 602,00 |
| 29.04.2026 | 30,50 | 30,75 | 30,20 | 30,50 | 0,33% | 42,00 |
| 28.04.2026 | 30,60 | 30,70 | 30,40 | 30,40 | -0,98% | 1.350,00 |
| 27.04.2026 | 30,55 | 30,85 | 30,50 | 30,70 | 0,33% | 1.500,00 |
| 24.04.2026 | 30,50 | 30,95 | 30,50 | 30,60 | 0,00% | - |
| 23.04.2026 | 30,90 | 30,95 | 30,50 | 30,60 | 0,00% | 2.177,00 |
| 22.04.2026 | 30,50 | 30,75 | 30,50 | 30,60 | -0,65% | - |
| 21.04.2026 | 30,70 | 30,80 | 30,55 | 30,80 | 0,33% | 435,00 |
| 20.04.2026 | 30,70 | 30,85 | 30,50 | 30,70 | -0,32% | 2.208,00 |
| 17.04.2026 | 30,80 | 31,00 | 30,55 | 30,80 | 0,00% | 200,00 |
| 16.04.2026 | 30,70 | 31,00 | 30,65 | 30,80 | 0,33% | 540,00 |
| 15.04.2026 | 30,65 | 31,00 | 30,50 | 30,70 | 0,00% | 1.500,00 |
| 14.04.2026 | 30,80 | 31,05 | 30,70 | 30,70 | -0,32% | 2.803,00 |
| 13.04.2026 | 30,90 | 31,15 | 30,70 | 30,80 | 0,00% | 57,00 |
| 10.04.2026 | 30,65 | 30,95 | 30,65 | 30,80 | 0,65% | 16,00 |
| 09.04.2026 | 30,65 | 30,90 | 30,60 | 30,60 | -0,33% | 1.102,00 |
| 08.04.2026 | 30,95 | 31,40 | 29,65 | 30,70 | -0,32% | 2.433,00 |
| 07.04.2026 | 30,90 | 30,95 | 30,65 | 30,80 | 0,00% | 38,00 |
| 02.04.2026 | 30,95 | 31,15 | 30,60 | 30,80 | -0,65% | 675,00 |
| 01.04.2026 | 30,95 | 31,15 | 30,80 | 31,00 | 0,32% | - |
| 31.03.2026 | 30,70 | 31,10 | 30,70 | 30,90 | 0,00% | 1.392,00 |
| 30.03.2026 | 30,85 | 31,15 | 30,60 | 30,90 | 0,00% | 4.692,00 |
| 27.03.2026 | 30,75 | 31,15 | 30,70 | 30,90 | 0,32% | - |
| 26.03.2026 | 30,65 | 30,90 | 30,50 | 30,80 | 0,65% | 1.368,00 |
| 25.03.2026 | 30,30 | 30,95 | 30,25 | 30,60 | 1,32% | 932,00 |
| 24.03.2026 | 30,30 | 30,65 | 30,10 | 30,20 | -0,98% | 765,00 |
| 23.03.2026 | 30,80 | 30,80 | 30,05 | 30,50 | -0,65% | 1.116,00 |
| 20.03.2026 | 30,80 | 31,25 | 30,60 | 30,70 | -0,65% | 84,00 |
| 19.03.2026 | 30,80 | 31,25 | 30,80 | 30,90 | 0,00% | 1.034,00 |
| 18.03.2026 | 30,90 | 31,30 | 30,75 | 30,90 | -0,32% | 4.785,00 |
| 17.03.2026 | 31,00 | 31,40 | 30,00 | 31,00 | 0,00% | 1.280,00 |
| 16.03.2026 | 31,00 | 31,50 | 30,90 | 31,00 | -4,02% | 48,00 |
| 13.03.2026 | 32,00 | 32,40 | 31,90 | 32,30 | 2,54% | 910,00 |
| 12.03.2026 | 31,90 | 32,20 | 30,00 | 31,50 | -0,94% | 3.534,00 |
| 11.03.2026 | 32,00 | 32,25 | 31,80 | 31,80 | -0,62% | 1.265,00 |
| 10.03.2026 | 31,90 | 32,55 | 31,50 | 32,00 | 0,00% | 5.580,00 |
| 09.03.2026 | 32,00 | 32,30 | 31,55 | 32,00 | 0,00% | 1.779,00 |
| 06.03.2026 | 32,00 | 32,45 | 31,80 | 32,00 | 0,31% | 80,00 |
| 05.03.2026 | 32,00 | 32,05 | 31,70 | 31,90 | 0,63% | 4.224,00 |
| 04.03.2026 | 31,70 | 32,25 | 31,70 | 31,70 | -0,94% | 281,00 |
| 03.03.2026 | 31,80 | 32,05 | 31,55 | 32,00 | 0,31% | 505,00 |
| 02.03.2026 | 31,90 | 32,00 | 31,55 | 31,90 | 0,00% | 1.018,00 |
| 27.02.2026 | 31,90 | 32,05 | 31,80 | 31,90 | 0,00% | - |
| 26.02.2026 | 31,90 | 32,25 | 31,75 | 31,90 | 0,63% | 670,00 |
| 25.02.2026 | 31,90 | 32,20 | 31,60 | 31,70 | -0,31% | 452,00 |
| 24.02.2026 | 31,80 | 31,80 | 31,40 | 31,80 | -0,62% | 540,00 |
| 23.02.2026 | 31,40 | 32,35 | 31,40 | 32,00 | 1,27% | 357,00 |
| 20.02.2026 | 32,20 | 32,30 | 31,40 | 31,60 | 0,00% | - |
| 19.02.2026 | 31,65 | 32,05 | 30,95 | 31,60 | 0,32% | 2.180,00 |
| 18.02.2026 | 31,50 | 31,85 | 30,95 | 31,50 | 0,00% | 1.380,00 |
| 17.02.2026 | 31,40 | 31,60 | 31,15 | 31,50 | 0,64% | 2.074,00 |
| 16.02.2026 | 31,50 | 31,65 | 31,15 | 31,30 | -0,32% | 56,00 |
| 13.02.2026 | 31,75 | 31,75 | 31,35 | 31,40 | -0,16% | - |