30,200€
-0,66%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,00 | 30,60 | 29,70 | 30,20 | -0,66% | 50,00 |
| 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% | - |
| 04.02.2025 | 30,80 | 31,20 | 30,70 | 31,20 | 1,30% | 50,00 |
| 03.02.2025 | 30,50 | 30,80 | 30,50 | 30,80 | -0,32% | - |
| 31.01.2025 | 30,40 | 31,00 | 30,40 | 30,90 | 1,31% | - |
| 30.01.2025 | 30,40 | 30,60 | 30,30 | 30,50 | 0,33% | - |
| 29.01.2025 | 30,40 | 31,10 | 29,90 | 30,40 | 0,00% | - |
| 28.01.2025 | 30,30 | 30,70 | 29,90 | 30,40 | 0,33% | 100,00 |
| 27.01.2025 | 30,60 | 31,00 | 30,30 | 30,30 | -0,98% | - |
| 24.01.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 0,99% | - |
| 23.01.2025 | 31,00 | 31,00 | 29,90 | 30,30 | -2,26% | 180,00 |
| 22.01.2025 | 30,90 | 31,00 | 30,50 | 31,00 | 0,32% | 200,00 |
| 21.01.2025 | 30,60 | 31,00 | 30,60 | 30,90 | 0,98% | - |
| 20.01.2025 | 30,40 | 30,80 | 30,20 | 30,60 | 0,66% | - |
| 17.01.2025 | 30,80 | 33,10 | 30,20 | 30,40 | -1,30% | 340,00 |
| 16.01.2025 | 30,60 | 30,80 | 30,40 | 30,80 | 0,65% | 70,00 |
| 15.01.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,99% | - |
| 14.01.2025 | 30,60 | 31,10 | 30,20 | 30,30 | -0,98% | - |
| 13.01.2025 | 30,60 | 31,10 | 30,40 | 30,60 | 0,00% | - |
| 10.01.2025 | 30,80 | 31,00 | 30,30 | 30,60 | -0,33% | - |
| 09.01.2025 | 30,10 | 31,00 | 30,10 | 30,70 | 1,99% | - |
| 08.01.2025 | 30,40 | 31,10 | 30,10 | 30,10 | -0,99% | 1.500,00 |
| 07.01.2025 | 30,10 | 30,60 | 29,20 | 30,40 | 1,00% | 150,00 |
| 06.01.2025 | 30,50 | 30,80 | 29,40 | 30,10 | -1,31% | 40,00 |
| 03.01.2025 | 30,60 | 30,80 | 30,50 | 30,50 | -0,33% | 50,00 |
| 02.01.2025 | 30,40 | 30,70 | 30,30 | 30,60 | 0,66% | 110,00 |
| 30.12.2024 | 30,90 | 30,90 | 30,10 | 30,40 | -1,62% | - |
| 27.12.2024 | 30,50 | 30,90 | 29,60 | 30,90 | 1,31% | - |
| 23.12.2024 | 29,80 | 30,90 | 29,80 | 30,50 | 2,35% | - |
| 20.12.2024 | 30,20 | 30,70 | 29,70 | 29,80 | -1,32% | - |
| 19.12.2024 | 30,60 | 31,00 | 30,10 | 30,20 | -1,31% | 170,00 |
| 18.12.2024 | 31,20 | 31,50 | 30,60 | 30,60 | -1,92% | 1.770,00 |
| 17.12.2024 | 30,80 | 31,30 | 30,80 | 31,20 | 1,30% | - |
| 16.12.2024 | 30,80 | 31,30 | 30,50 | 30,80 | 0,00% | - |
| 13.12.2024 | 30,20 | 31,40 | 30,20 | 30,80 | 1,99% | 281,00 |
| 12.12.2024 | 30,40 | 31,40 | 29,80 | 30,20 | -0,66% | 330,00 |
| 11.12.2024 | 30,50 | 30,60 | 30,20 | 30,40 | -0,33% | - |
| 10.12.2024 | 30,70 | 30,90 | 30,40 | 30,50 | -0,65% | - |
| 09.12.2024 | 30,40 | 30,70 | 30,30 | 30,70 | 0,99% | 90,00 |
| 06.12.2024 | 30,00 | 30,70 | 29,50 | 30,40 | 1,33% | - |
| 05.12.2024 | 29,90 | 30,10 | 29,50 | 30,00 | 0,33% | - |
| 04.12.2024 | 30,50 | 30,60 | 29,50 | 29,90 | -1,97% | - |
| 03.12.2024 | 30,40 | 30,60 | 30,30 | 30,50 | 0,33% | 1,00 |
| 02.12.2024 | 30,00 | 30,40 | 29,70 | 30,40 | 1,33% | - |
| 29.11.2024 | 29,90 | 30,20 | 29,80 | 30,00 | 0,33% | - |
| 28.11.2024 | 29,70 | 30,10 | 29,20 | 29,90 | 0,67% | 200,00 |
| 27.11.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | 300,00 |
| 26.11.2024 | 29,90 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 25.11.2024 | 30,00 | 30,50 | 29,90 | 29,90 | -0,33% | - |
| 22.11.2024 | 30,30 | 30,30 | 30,00 | 30,00 | -0,99% | - |
| 21.11.2024 | 30,50 | 30,50 | 30,10 | 30,30 | -0,66% | 10,00 |
| 20.11.2024 | 30,00 | 30,50 | 28,70 | 30,50 | 1,67% | 330,00 |
| 19.11.2024 | 29,60 | 30,50 | 28,30 | 30,00 | 1,35% | 250,00 |
| 18.11.2024 | 30,20 | 30,30 | 29,30 | 29,60 | -1,99% | - |
| 15.11.2024 | 30,00 | 30,30 | 29,70 | 30,20 | 0,67% | - |
| 14.11.2024 | 30,10 | 30,20 | 29,90 | 30,00 | -0,33% | - |
| 13.11.2024 | 29,90 | 30,20 | 28,50 | 30,10 | 0,67% | 60,00 |
| 12.11.2024 | 30,20 | 30,40 | 29,80 | 29,90 | -0,99% | - |
| 11.11.2024 | 30,70 | 30,70 | 30,10 | 30,20 | -1,63% | - |
| 08.11.2024 | 30,20 | 30,70 | 30,20 | 30,70 | 1,66% | - |