30,450€
-0,16%
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 |
|---|---|---|---|---|---|---|
| 17.08.2026 | 30,55 | 30,60 | 30,50 | 30,50 | 0,00% | - |
| 14.08.2026 | 30,55 | 30,55 | 30,50 | 30,50 | 0,16% | - |
| 13.08.2026 | 30,60 | 30,60 | 30,45 | 30,45 | 0,16% | - |
| 12.08.2026 | 30,45 | 30,45 | 30,35 | 30,40 | 0,16% | - |
| 11.08.2026 | 30,50 | 30,50 | 30,35 | 30,35 | -0,33% | - |
| 10.08.2026 | 30,60 | 30,70 | 30,45 | 30,45 | -0,16% | - |
| 07.08.2026 | 30,40 | 30,55 | 30,40 | 30,50 | 0,49% | - |
| 06.08.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | - |
| 05.08.2026 | 30,25 | 30,35 | 30,25 | 30,35 | 0,50% | - |
| 04.08.2026 | 30,25 | 30,30 | 30,20 | 30,20 | 0,00% | - |
| 03.08.2026 | 30,15 | 30,25 | 30,15 | 30,20 | 0,00% | - |
| 31.07.2026 | 30,15 | 30,20 | 30,15 | 30,20 | 0,00% | - |
| 30.07.2026 | 30,15 | 30,20 | 30,15 | 30,20 | -0,33% | - |
| 29.07.2026 | 30,45 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 28.07.2026 | 30,45 | 30,50 | 30,45 | 30,50 | 0,49% | - |
| 27.07.2026 | 30,25 | 30,35 | 30,15 | 30,35 | 0,66% | - |
| 24.07.2026 | 30,30 | 30,35 | 30,15 | 30,15 | -0,50% | - |
| 23.07.2026 | 30,35 | 30,40 | 30,30 | 30,30 | 0,33% | - |
| 22.07.2026 | 30,25 | 30,25 | 30,15 | 30,20 | -0,66% | - |
| 21.07.2026 | 30,35 | 30,40 | 30,35 | 30,40 | 0,33% | - |
| 20.07.2026 | 30,25 | 30,30 | 30,20 | 30,30 | 0,17% | - |
| 17.07.2026 | 30,10 | 30,30 | 30,05 | 30,25 | 0,17% | - |
| 16.07.2026 | 30,05 | 30,20 | 30,05 | 30,20 | -0,33% | - |
| 14.07.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,17% | - |
| 13.07.2026 | 30,30 | 30,30 | 30,25 | 30,25 | 0,00% | - |
| 10.07.2026 | 30,10 | 30,30 | 30,10 | 30,25 | -0,49% | - |
| 09.07.2026 | 30,40 | 30,40 | 30,35 | 30,40 | -0,49% | - |
| 08.07.2026 | 30,45 | 30,55 | 30,45 | 30,55 | 0,16% | - |
| 07.07.2026 | 30,55 | 30,55 | 30,35 | 30,50 | 0,49% | - |
| 06.07.2026 | 30,30 | 30,35 | 30,25 | 30,35 | 0,33% | - |
| 03.07.2026 | 30,15 | 30,80 | 29,95 | 30,25 | 0,17% | - |
| 02.07.2026 | 30,20 | 30,25 | 30,15 | 30,20 | 0,00% | - |
| 01.07.2026 | 30,20 | 30,45 | 30,10 | 30,20 | 0,33% | - |
| 30.06.2026 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | - |
| 29.06.2026 | 29,95 | 30,00 | 29,95 | 30,00 | -1,15% | - |
| 26.06.2026 | 30,40 | 30,40 | 30,35 | 30,35 | -0,49% | - |
| 25.06.2026 | 30,40 | 30,50 | 30,40 | 30,50 | 0,66% | - |
| 24.06.2026 | 30,30 | 30,35 | 30,30 | 30,30 | 0,00% | - |
| 23.06.2026 | 30,05 | 30,30 | 30,05 | 30,30 | -0,16% | - |
| 22.06.2026 | 30,35 | 30,40 | 30,35 | 30,35 | -0,49% | - |
| 19.06.2026 | 30,45 | 30,50 | 30,45 | 30,50 | -0,33% | - |
| 18.06.2026 | 30,45 | 30,60 | 30,45 | 30,60 | 1,16% | - |
| 17.06.2026 | 30,35 | 30,50 | 30,20 | 30,25 | -0,49% | - |
| 16.06.2026 | 30,35 | 30,40 | 30,35 | 30,40 | -1,46% | - |
| 15.06.2026 | 30,35 | 31,00 | 30,35 | 30,85 | 2,49% | 100,00 |
| 12.06.2026 | 30,10 | 30,10 | 30,05 | 30,10 | 0,33% | - |
| 11.06.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 10.06.2026 | 29,90 | 30,20 | 29,90 | 30,20 | 0,33% | - |
| 09.06.2026 | 30,10 | 30,15 | 30,05 | 30,10 | 0,00% | - |
| 05.06.2026 | 30,05 | 30,10 | 30,05 | 30,10 | 0,33% | - |
| 04.06.2026 | 30,05 | 30,05 | 30,00 | 30,00 | -0,33% | - |
| 03.06.2026 | 30,05 | 30,10 | 30,05 | 30,10 | 0,00% | - |
| 02.06.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | 2,00 |
| 01.06.2026 | 30,25 | 30,30 | 30,25 | 30,30 | 0,33% | - |
| 29.05.2026 | 30,25 | 30,25 | 30,20 | 30,20 | 0,00% | - |
| 28.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,50% | - |
| 27.05.2026 | 30,15 | 30,15 | 30,05 | 30,05 | -1,15% | - |
| 26.05.2026 | 30,35 | 30,40 | 30,35 | 30,40 | 1,00% | - |
| 25.05.2026 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | - |
| 22.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 21.05.2026 | 30,15 | 30,20 | 30,10 | 30,10 | 0,00% | - |
| 20.05.2026 | 30,05 | 30,15 | 30,05 | 30,10 | 0,17% | - |
| 19.05.2026 | 29,90 | 30,05 | 29,90 | 30,05 | -0,83% | - |
| 18.05.2026 | 30,35 | 30,35 | 30,30 | 30,30 | 0,17% | - |
| 15.05.2026 | 30,25 | 30,25 | 30,20 | 30,25 | -0,33% | - |
| 14.05.2026 | 30,40 | 30,45 | 30,35 | 30,35 | -1,46% | - |
| 13.05.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 0,33% | - |
| 12.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,99% | - |
| 11.05.2026 | 30,40 | 30,50 | 30,40 | 30,40 | -0,82% | - |
| 08.05.2026 | 30,70 | 30,75 | 30,65 | 30,65 | -0,16% | - |
| 07.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 06.05.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 0,00% | - |
| 05.05.2026 | 30,65 | 30,70 | 30,65 | 30,70 | 0,33% | - |
| 04.05.2026 | 30,40 | 30,60 | 30,35 | 30,60 | 0,33% | - |
| 30.04.2026 | 30,55 | 30,55 | 30,45 | 30,50 | -0,33% | - |
| 29.04.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 0,00% | - |
| 28.04.2026 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | - |
| 27.04.2026 | 30,60 | 30,65 | 30,55 | 30,60 | -0,33% | - |
| 24.04.2026 | 30,65 | 30,70 | 30,65 | 30,70 | 1,15% | - |
| 23.04.2026 | 30,55 | 30,55 | 30,35 | 30,35 | -0,82% | - |
| 22.04.2026 | 30,75 | 30,80 | 0,00 | 30,60 | 0,00% | - |
| 21.04.2026 | 30,70 | 30,80 | 30,60 | 30,60 | 0,16% | - |
| 20.04.2026 | 30,80 | 30,80 | 30,55 | 30,55 | -0,81% | - |
| 17.04.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 0,00% | - |
| 16.04.2026 | 30,75 | 30,80 | 30,75 | 30,80 | 0,33% | - |
| 15.04.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 14.04.2026 | 30,80 | 30,80 | 30,70 | 30,80 | 0,00% | - |
| 13.04.2026 | 30,60 | 31,20 | 30,60 | 30,80 | 0,49% | 7,00 |
| 10.04.2026 | 30,60 | 30,65 | 30,55 | 30,65 | 0,16% | - |
| 09.04.2026 | 30,70 | 30,70 | 30,60 | 30,60 | -0,97% | - |
| 08.04.2026 | 30,90 | 31,50 | 30,90 | 30,90 | 0,32% | - |
| 07.04.2026 | 30,90 | 30,90 | 30,80 | 30,80 | -0,16% | - |
| 02.04.2026 | 30,50 | 30,85 | 30,50 | 30,85 | -0,32% | - |
| 01.04.2026 | 30,85 | 30,95 | 30,85 | 30,95 | -0,16% | - |
| 31.03.2026 | 30,80 | 31,15 | 30,70 | 31,00 | 0,16% | - |
| 30.03.2026 | 31,00 | 31,00 | 30,95 | 30,95 | 0,00% | - |
| 27.03.2026 | 31,00 | 31,00 | 30,95 | 30,95 | 1,14% | - |
| 26.03.2026 | 30,55 | 30,60 | 30,50 | 30,60 | 1,16% | - |
| 25.03.2026 | 30,20 | 30,25 | 30,15 | 30,25 | -0,33% | - |
| 24.03.2026 | 30,25 | 30,35 | 30,20 | 30,35 | -0,98% | - |