29,900€
-0,17%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,00 | 30,05 | 29,95 | 30,00 | 0,17% | - |
| 26.06.2025 | 30,30 | 30,40 | 29,85 | 29,95 | -0,50% | - |
| 25.06.2025 | 29,95 | 30,15 | 29,85 | 30,10 | 0,33% | - |
| 24.06.2025 | 30,30 | 30,40 | 29,85 | 30,00 | -0,66% | - |
| 23.06.2025 | 29,90 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 20.06.2025 | 30,10 | 30,25 | 29,90 | 30,00 | -0,33% | - |
| 19.06.2025 | 30,00 | 30,15 | 29,90 | 30,10 | 0,33% | - |
| 18.06.2025 | 30,10 | 30,15 | 30,00 | 30,00 | -0,33% | - |
| 17.06.2025 | 30,10 | 30,15 | 30,00 | 30,10 | 0,00% | - |
| 16.06.2025 | 30,15 | 31,00 | 30,05 | 30,10 | -0,17% | - |
| 13.06.2025 | 29,80 | 30,35 | 29,75 | 30,15 | 0,33% | - |
| 12.06.2025 | 30,00 | 30,20 | 29,95 | 30,05 | 0,33% | - |
| 11.06.2025 | 29,80 | 30,15 | 29,70 | 29,95 | 0,50% | - |
| 10.06.2025 | 30,00 | 30,05 | 29,60 | 29,80 | -0,67% | 100,00 |
| 09.06.2025 | 30,05 | 30,10 | 29,90 | 30,00 | -0,17% | - |
| 06.06.2025 | 30,20 | 30,20 | 30,00 | 30,05 | -0,17% | - |
| 05.06.2025 | 30,10 | 30,35 | 30,00 | 30,10 | 0,00% | 15,00 |
| 04.06.2025 | 30,00 | 30,35 | 30,00 | 30,10 | 0,33% | 90,00 |
| 03.06.2025 | 30,50 | 30,50 | 30,00 | 30,00 | -1,32% | - |
| 02.06.2025 | 30,05 | 30,80 | 29,70 | 30,40 | 1,33% | - |
| 30.05.2025 | 29,80 | 30,00 | 29,50 | 30,00 | 0,67% | 400,00 |
| 29.05.2025 | 30,40 | 30,60 | 29,55 | 29,80 | -1,81% | 100,00 |
| 28.05.2025 | 30,20 | 30,55 | 30,10 | 30,35 | 0,50% | - |
| 27.05.2025 | 29,80 | 30,95 | 29,75 | 30,20 | 1,34% | 704,00 |
| 26.05.2025 | 29,80 | 30,00 | 29,50 | 29,80 | 0,68% | 100,00 |
| 23.05.2025 | 29,70 | 30,15 | 29,35 | 29,60 | -0,67% | 200,00 |
| 22.05.2025 | 30,00 | 30,30 | 29,75 | 29,80 | -1,00% | 100,00 |
| 21.05.2025 | 29,85 | 30,25 | 29,75 | 30,10 | 0,84% | 75,00 |
| 20.05.2025 | 29,80 | 30,00 | 29,60 | 29,85 | -0,17% | 476,00 |
| 19.05.2025 | 29,95 | 30,05 | 29,80 | 29,90 | -0,50% | 18,00 |
| 16.05.2025 | 30,10 | 30,25 | 29,90 | 30,05 | -0,17% | 30,00 |
| 15.05.2025 | 29,90 | 30,20 | 29,80 | 30,10 | 0,67% | - |
| 14.05.2025 | 29,95 | 30,05 | 29,45 | 29,90 | -0,17% | 30,00 |
| 13.05.2025 | 29,80 | 30,50 | 29,60 | 29,95 | 0,17% | 320,00 |
| 12.05.2025 | 30,20 | 30,40 | 29,75 | 29,90 | -0,99% | 100,00 |
| 09.05.2025 | 29,75 | 30,20 | 29,60 | 30,20 | 1,34% | 215,00 |
| 08.05.2025 | 29,85 | 30,15 | 29,60 | 29,80 | -0,17% | 60,00 |
| 07.05.2025 | 30,10 | 30,40 | 29,70 | 29,85 | -0,83% | 100,00 |
| 06.05.2025 | 30,40 | 30,45 | 29,85 | 30,10 | -0,99% | - |
| 05.05.2025 | 30,20 | 30,50 | 30,10 | 30,40 | 0,66% | 50,00 |
| 02.05.2025 | 30,10 | 30,40 | 30,10 | 30,20 | 0,33% | 500,00 |
| 30.04.2025 | 30,40 | 30,60 | 30,10 | 30,10 | -0,99% | - |
| 29.04.2025 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | - |
| 28.04.2025 | 30,50 | 30,70 | 30,20 | 30,20 | -0,98% | 25,00 |
| 25.04.2025 | 30,00 | 30,65 | 30,00 | 30,50 | 1,33% | 500,00 |
| 24.04.2025 | 30,50 | 30,55 | 29,90 | 30,10 | -1,31% | - |
| 23.04.2025 | 30,10 | 30,80 | 30,00 | 30,50 | 0,99% | - |
| 22.04.2025 | 29,85 | 30,40 | 29,65 | 30,20 | 1,00% | - |
| 17.04.2025 | 30,95 | 31,00 | 29,80 | 29,90 | -2,61% | 587,00 |
| 16.04.2025 | 30,20 | 30,75 | 29,90 | 30,70 | 1,32% | - |
| 15.04.2025 | 30,50 | 30,95 | 30,15 | 30,30 | -1,78% | - |
| 14.04.2025 | 30,40 | 30,85 | 30,35 | 30,85 | 1,48% | 350,00 |
| 11.04.2025 | 30,40 | 30,55 | 29,90 | 30,40 | 0,00% | - |
| 10.04.2025 | 30,00 | 30,70 | 29,70 | 30,40 | 1,33% | 730,00 |
| 09.04.2025 | 30,10 | 30,25 | 29,40 | 30,00 | -0,99% | 120,00 |
| 08.04.2025 | 29,20 | 30,55 | 28,05 | 30,30 | 3,77% | 396,00 |
| 07.04.2025 | 29,70 | 30,40 | 25,70 | 29,20 | -2,34% | 130,00 |
| 04.04.2025 | 30,00 | 30,60 | 29,90 | 29,90 | -0,33% | 70,00 |
| 03.04.2025 | 30,00 | 30,60 | 29,70 | 30,00 | -1,32% | 200,00 |
| 02.04.2025 | 30,00 | 30,40 | 29,70 | 30,40 | 0,66% | - |
| 01.04.2025 | 29,90 | 30,40 | 29,80 | 30,20 | 1,00% | - |
| 31.03.2025 | 30,40 | 31,00 | 29,80 | 29,90 | -1,64% | 30,00 |
| 28.03.2025 | 30,60 | 30,70 | 30,30 | 30,40 | -0,65% | 150,00 |
| 27.03.2025 | 30,60 | 30,70 | 30,10 | 30,60 | 0,00% | - |
| 26.03.2025 | 30,90 | 31,20 | 30,20 | 30,60 | -0,97% | - |
| 25.03.2025 | 30,40 | 31,20 | 30,20 | 30,90 | 1,64% | 100,00 |
| 24.03.2025 | 30,30 | 30,50 | 30,00 | 30,40 | 0,00% | 325,00 |
| 21.03.2025 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | - |
| 20.03.2025 | 31,00 | 31,40 | 29,50 | 30,40 | -1,62% | 60,00 |
| 19.03.2025 | 30,60 | 31,10 | 30,00 | 30,90 | 0,98% | 315,00 |
| 18.03.2025 | 31,20 | 31,20 | 29,30 | 30,60 | -1,92% | 18,00 |
| 17.03.2025 | 32,50 | 32,50 | 29,40 | 31,20 | -4,29% | 785,00 |
| 14.03.2025 | 32,10 | 32,60 | 31,80 | 32,60 | 1,88% | 727,00 |
| 13.03.2025 | 32,00 | 32,20 | 31,70 | 32,00 | 0,63% | 750,00 |
| 12.03.2025 | 32,00 | 32,20 | 31,60 | 31,80 | 0,00% | - |
| 11.03.2025 | 31,80 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 10.03.2025 | 32,00 | 34,00 | 31,60 | 32,00 | 0,00% | 115,00 |
| 07.03.2025 | 31,80 | 32,20 | 31,60 | 32,00 | 0,63% | - |
| 06.03.2025 | 31,40 | 32,10 | 31,30 | 31,80 | 1,27% | 505,00 |
| 05.03.2025 | 32,00 | 32,60 | 31,20 | 31,40 | -1,88% | 36,00 |
| 04.03.2025 | 31,60 | 32,40 | 31,40 | 32,00 | 1,27% | 720,00 |
| 03.03.2025 | 31,80 | 31,90 | 31,20 | 31,60 | -0,63% | 1.214,00 |
| 28.02.2025 | 31,60 | 32,00 | 31,20 | 31,80 | 0,63% | 210,00 |
| 27.02.2025 | 31,20 | 31,70 | 31,00 | 31,60 | 1,28% | 158,00 |
| 26.02.2025 | 31,60 | 31,70 | 31,00 | 31,20 | -1,27% | 400,00 |
| 25.02.2025 | 31,40 | 31,70 | 31,00 | 31,60 | 0,64% | 450,00 |
| 24.02.2025 | 31,20 | 31,50 | 31,10 | 31,40 | 1,29% | 200,00 |
| 21.02.2025 | 31,10 | 31,40 | 30,90 | 31,00 | -0,64% | 41,00 |
| 20.02.2025 | 31,40 | 31,60 | 30,90 | 31,20 | -0,64% | - |
| 19.02.2025 | 31,90 | 32,00 | 31,40 | 31,40 | -1,57% | 15,00 |
| 18.02.2025 | 31,80 | 31,90 | 31,60 | 31,90 | 0,63% | - |
| 17.02.2025 | 31,80 | 31,90 | 31,40 | 31,70 | -0,31% | - |
| 14.02.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 2,58% | 40,00 |
| 13.02.2025 | 31,40 | 31,50 | 30,90 | 31,00 | -1,27% | 30,00 |
| 12.02.2025 | 31,60 | 31,70 | 31,20 | 31,40 | -0,63% | 105,00 |
| 11.02.2025 | 31,20 | 31,70 | 31,00 | 31,60 | 1,28% | - |
| 10.02.2025 | 31,60 | 31,60 | 30,90 | 31,20 | -1,27% | 45,00 |
| 07.02.2025 | 31,00 | 31,80 | 30,50 | 31,60 | 1,61% | 300,00 |
| 06.02.2025 | 31,00 | 31,20 | 30,80 | 31,10 | 0,32% | - |
| 05.02.2025 | 31,20 | 31,50 | 30,70 | 31,00 | -0,64% | - |