30,200€
0,50%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 30,20 | 30,80 | 30,05 | 30,05 | 0,00% | - |
| 04.09.2025 | 30,10 | 30,55 | 30,05 | 30,05 | -0,17% | 240,00 |
| 03.09.2025 | 30,30 | 31,05 | 30,10 | 30,10 | -0,66% | - |
| 02.09.2025 | 30,10 | 30,95 | 30,00 | 30,30 | 0,33% | - |
| 01.09.2025 | 30,20 | 30,25 | 30,00 | 30,20 | 0,00% | - |
| 29.08.2025 | 30,05 | 30,20 | 30,00 | 30,20 | 0,33% | 1,00 |
| 28.08.2025 | 30,30 | 30,35 | 30,00 | 30,10 | -0,50% | - |
| 27.08.2025 | 30,30 | 30,35 | 30,20 | 30,25 | 0,00% | - |
| 26.08.2025 | 30,20 | 30,30 | 30,00 | 30,25 | 0,83% | - |
| 25.08.2025 | 29,90 | 30,20 | 29,90 | 30,00 | 0,17% | - |
| 22.08.2025 | 30,00 | 30,05 | 29,85 | 29,95 | -0,33% | - |
| 21.08.2025 | 30,10 | 30,20 | 29,85 | 30,05 | 0,00% | - |
| 20.08.2025 | 30,20 | 30,20 | 30,05 | 30,05 | -0,17% | 150,00 |
| 19.08.2025 | 30,20 | 30,25 | 29,85 | 30,10 | -0,33% | - |
| 18.08.2025 | 30,20 | 30,35 | 30,20 | 30,20 | 0,33% | - |
| 15.08.2025 | 30,10 | 30,65 | 30,05 | 30,10 | 0,67% | - |
| 14.08.2025 | 30,05 | 31,00 | 29,75 | 29,90 | -0,33% | - |
| 13.08.2025 | 30,30 | 30,50 | 29,60 | 30,00 | -2,12% | 230,00 |
| 12.08.2025 | 30,30 | 30,65 | 30,20 | 30,65 | 0,82% | - |
| 11.08.2025 | 30,35 | 31,80 | 30,05 | 30,40 | 0,00% | - |
| 08.08.2025 | 30,00 | 30,50 | 29,90 | 30,40 | 1,67% | - |
| 07.08.2025 | 30,00 | 30,30 | 29,80 | 29,90 | -0,66% | - |
| 06.08.2025 | 30,40 | 30,50 | 29,95 | 30,10 | -0,66% | - |
| 05.08.2025 | 29,90 | 30,50 | 29,90 | 30,30 | 1,17% | - |
| 04.08.2025 | 29,95 | 30,05 | 29,65 | 29,95 | -0,17% | 500,00 |
| 01.08.2025 | 29,90 | 30,10 | 29,65 | 30,00 | 0,00% | - |
| 31.07.2025 | 30,35 | 30,40 | 29,20 | 30,00 | -0,83% | 500,00 |
| 30.07.2025 | 30,00 | 30,45 | 29,70 | 30,25 | 0,83% | 200,00 |
| 29.07.2025 | 30,00 | 30,10 | 29,85 | 30,00 | 0,33% | 1,00 |
| 28.07.2025 | 30,05 | 30,15 | 29,90 | 29,90 | 0,00% | - |
| 25.07.2025 | 30,15 | 30,20 | 29,90 | 29,90 | -0,99% | - |
| 24.07.2025 | 30,10 | 30,25 | 29,65 | 30,20 | 0,00% | 170,00 |
| 23.07.2025 | 30,30 | 30,30 | 29,95 | 30,20 | 0,33% | - |
| 22.07.2025 | 30,00 | 30,20 | 29,90 | 30,10 | 0,67% | - |
| 21.07.2025 | 29,75 | 30,20 | 29,60 | 29,90 | 0,67% | 91,00 |
| 18.07.2025 | 29,70 | 29,95 | 29,65 | 29,70 | -0,17% | - |
| 17.07.2025 | 29,60 | 30,10 | 29,55 | 29,75 | 0,34% | 169,00 |
| 16.07.2025 | 29,90 | 29,95 | 29,30 | 29,65 | -0,67% | 276,00 |
| 15.07.2025 | 30,00 | 30,10 | 29,75 | 29,85 | -0,67% | 468,00 |
| 14.07.2025 | 30,20 | 30,25 | 29,95 | 30,05 | 0,00% | - |
| 11.07.2025 | 29,90 | 30,15 | 29,90 | 30,05 | 0,17% | - |
| 10.07.2025 | 30,00 | 30,20 | 29,85 | 30,00 | -0,17% | 210,00 |
| 09.07.2025 | 30,10 | 30,25 | 29,90 | 30,05 | 0,00% | - |
| 08.07.2025 | 29,80 | 30,10 | 29,75 | 30,05 | 0,67% | 200,00 |
| 07.07.2025 | 30,10 | 30,20 | 29,75 | 29,85 | -0,83% | - |
| 04.07.2025 | 30,15 | 30,20 | 30,10 | 30,10 | 0,00% | - |
| 03.07.2025 | 29,90 | 30,20 | 29,80 | 30,10 | 0,67% | 250,00 |
| 02.07.2025 | 29,75 | 30,00 | 29,60 | 29,90 | 0,34% | - |
| 01.07.2025 | 29,75 | 30,15 | 29,45 | 29,80 | 0,00% | - |
| 30.06.2025 | 30,00 | 30,15 | 29,70 | 29,80 | -0,50% | - |
| 27.06.2025 | 30,00 | 30,05 | 29,90 | 29,95 | 0,00% | - |
| 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% | - |