30,400€
1,00%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 31,85 | 32,00 | 31,45 | 31,45 | -1,41% | - |
| 11.02.2026 | 31,90 | 32,00 | 31,65 | 31,90 | 0,63% | 7.200,00 |
| 10.02.2026 | 31,80 | 31,90 | 31,70 | 31,70 | -0,94% | 30,00 |
| 09.02.2026 | 31,45 | 32,00 | 31,40 | 32,00 | 1,27% | 781,00 |
| 06.02.2026 | 31,40 | 31,60 | 31,20 | 31,60 | 0,64% | 1.912,00 |
| 05.02.2026 | 31,30 | 31,45 | 31,15 | 31,40 | 0,96% | - |
| 04.02.2026 | 31,20 | 31,45 | 31,10 | 31,10 | -1,27% | 560,00 |
| 03.02.2026 | 31,00 | 31,65 | 31,00 | 31,50 | 1,61% | 839,00 |
| 02.02.2026 | 30,95 | 31,20 | 30,80 | 31,00 | 0,32% | 964,00 |
| 30.01.2026 | 31,45 | 31,60 | 30,80 | 30,90 | -1,90% | 1.388,00 |
| 29.01.2026 | 31,00 | 31,60 | 30,85 | 31,50 | 1,94% | 194,00 |
| 28.01.2026 | 31,50 | 31,55 | 30,75 | 30,90 | -1,59% | 1.992,00 |
| 27.01.2026 | 31,70 | 31,70 | 31,05 | 31,40 | -1,26% | 1.558,00 |
| 26.01.2026 | 31,25 | 31,95 | 31,25 | 31,80 | 1,60% | 2.813,00 |
| 23.01.2026 | 31,05 | 31,35 | 29,65 | 31,30 | 1,29% | 855,00 |
| 22.01.2026 | 31,15 | 31,25 | 30,35 | 30,90 | -1,28% | 602,00 |
| 21.01.2026 | 31,15 | 31,45 | 31,05 | 31,30 | 0,64% | 584,00 |
| 20.01.2026 | 31,25 | 31,30 | 30,90 | 31,10 | -0,32% | 3.057,00 |
| 19.01.2026 | 31,30 | 31,30 | 31,00 | 31,20 | -0,32% | 134,00 |
| 16.01.2026 | 31,30 | 31,65 | 30,95 | 31,30 | 0,64% | 3.340,00 |
| 15.01.2026 | 31,15 | 31,45 | 30,95 | 31,10 | 0,00% | - |
| 14.01.2026 | 31,00 | 31,40 | 31,00 | 31,10 | 0,32% | 460,00 |
| 13.01.2026 | 31,00 | 31,10 | 30,90 | 31,00 | -0,32% | 550,00 |
| 12.01.2026 | 31,00 | 31,20 | 30,65 | 31,10 | 0,32% | 1.350,00 |
| 09.01.2026 | 31,25 | 31,45 | 30,85 | 31,00 | -1,27% | 153,00 |
| 08.01.2026 | 31,20 | 31,55 | 31,05 | 31,40 | 1,62% | 672,00 |
| 07.01.2026 | 30,80 | 31,35 | 30,70 | 30,90 | -0,32% | 468,00 |
| 06.01.2026 | 30,90 | 31,00 | 30,75 | 31,00 | 0,00% | 833,00 |
| 05.01.2026 | 30,90 | 31,00 | 30,55 | 31,00 | 0,00% | 1.522,00 |
| 02.01.2026 | 30,85 | 31,00 | 30,55 | 31,00 | 0,81% | 1.524,00 |
| 30.12.2025 | 30,80 | 30,80 | 30,60 | 30,75 | -0,49% | - |
| 29.12.2025 | 30,90 | 30,95 | 30,45 | 30,90 | -0,32% | 537,00 |
| 23.12.2025 | 31,05 | 31,05 | 30,65 | 31,00 | 0,00% | 450,00 |
| 22.12.2025 | 30,85 | 31,00 | 30,45 | 31,00 | 0,65% | 1.087,00 |
| 19.12.2025 | 30,85 | 30,85 | 30,15 | 30,80 | 0,00% | 290,00 |
| 18.12.2025 | 30,70 | 31,25 | 30,60 | 30,80 | -0,32% | 2.778,00 |
| 17.12.2025 | 30,90 | 31,35 | 30,40 | 30,90 | 0,00% | 1.114,00 |
| 16.12.2025 | 30,90 | 31,40 | 30,50 | 30,90 | 0,00% | 4.000,00 |
| 15.12.2025 | 31,00 | 31,45 | 30,80 | 30,90 | 0,00% | 618,00 |
| 12.12.2025 | 31,05 | 31,50 | 30,70 | 30,90 | -0,32% | - |
| 11.12.2025 | 30,90 | 31,40 | 30,50 | 31,00 | 0,32% | 875,00 |
| 10.12.2025 | 31,00 | 31,10 | 30,55 | 30,90 | -0,32% | 1.990,00 |
| 09.12.2025 | 31,10 | 31,20 | 30,90 | 31,00 | 0,65% | 290,00 |
| 08.12.2025 | 30,85 | 31,30 | 30,60 | 30,80 | -1,60% | 308,00 |
| 05.12.2025 | 31,60 | 31,60 | 31,25 | 31,30 | -0,63% | 576,00 |