30,900€
0,98%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 30,70 | 31,60 | 30,10 | 30,20 | -1,95% | 380,00 |
| 06.11.2024 | 30,50 | 31,10 | 30,30 | 30,80 | 0,33% | - |
| 05.11.2024 | 30,90 | 30,90 | 30,30 | 30,70 | -0,65% | 200,00 |
| 04.11.2024 | 31,00 | 31,10 | 30,90 | 30,90 | -0,32% | 265,00 |
| 01.11.2024 | 30,40 | 31,30 | 30,40 | 31,00 | 1,64% | - |
| 31.10.2024 | 30,80 | 30,80 | 30,40 | 30,50 | -0,97% | - |
| 30.10.2024 | 30,70 | 30,80 | 30,60 | 30,80 | 0,65% | 60,00 |
| 29.10.2024 | 30,90 | 31,00 | 30,50 | 30,60 | -0,97% | - |
| 28.10.2024 | 30,60 | 31,00 | 30,50 | 30,90 | 0,98% | 50,00 |
| 25.10.2024 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 24.10.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | - |
| 23.10.2024 | 30,50 | 31,00 | 30,30 | 30,60 | 0,33% | - |
| 22.10.2024 | 30,70 | 30,80 | 30,40 | 30,50 | -0,65% | - |
| 21.10.2024 | 30,70 | 31,00 | 30,50 | 30,70 | 0,00% | - |
| 18.10.2024 | 30,70 | 31,00 | 30,60 | 30,70 | 0,00% | - |
| 17.10.2024 | 30,50 | 30,70 | 30,40 | 30,70 | 0,66% | - |
| 16.10.2024 | 30,60 | 30,60 | 30,30 | 30,50 | -0,33% | - |
| 15.10.2024 | 30,60 | 30,80 | 30,30 | 30,60 | 0,00% | - |
| 14.10.2024 | 31,20 | 31,20 | 30,20 | 30,60 | -1,92% | 100,00 |
| 11.10.2024 | 31,10 | 31,30 | 30,90 | 31,20 | 0,32% | 10,00 |
| 10.10.2024 | 31,20 | 31,20 | 30,30 | 31,10 | -0,32% | 3,00 |
| 09.10.2024 | 31,00 | 31,30 | 31,00 | 31,20 | 0,65% | - |
| 08.10.2024 | 31,20 | 31,30 | 31,00 | 31,00 | -0,64% | - |
| 07.10.2024 | 31,50 | 31,50 | 31,20 | 31,20 | -0,64% | - |
| 04.10.2024 | 31,40 | 31,60 | 31,20 | 31,40 | 0,00% | - |
| 03.10.2024 | 31,40 | 31,50 | 31,10 | 31,40 | -0,32% | - |
| 02.10.2024 | 31,50 | 31,60 | 31,20 | 31,50 | 0,32% | - |
| 01.10.2024 | 31,40 | 31,50 | 31,10 | 31,40 | 0,00% | - |
| 30.09.2024 | 31,40 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 27.09.2024 | 31,40 | 31,60 | 31,00 | 31,40 | 0,00% | - |
| 26.09.2024 | 31,20 | 31,70 | 30,90 | 31,40 | 0,64% | 187,00 |
| 25.09.2024 | 31,00 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 24.09.2024 | 31,20 | 31,60 | 30,80 | 31,00 | -0,64% | 35,00 |
| 23.09.2024 | 30,80 | 31,50 | 30,30 | 31,20 | 1,30% | 210,00 |
| 20.09.2024 | 30,70 | 31,30 | 30,50 | 30,80 | 0,33% | 450,00 |
| 19.09.2024 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 18.09.2024 | 30,70 | 30,70 | 30,40 | 30,70 | 0,00% | - |
| 17.09.2024 | 30,60 | 30,70 | 30,30 | 30,70 | 0,33% | 40,00 |
| 16.09.2024 | 30,50 | 30,60 | 30,30 | 30,60 | 0,33% | - |
| 13.09.2024 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | - |
| 12.09.2024 | 30,40 | 30,50 | 30,30 | 30,30 | -0,33% | - |
| 11.09.2024 | 30,60 | 30,60 | 30,30 | 30,40 | -0,65% | 170,00 |
| 10.09.2024 | 30,00 | 30,60 | 29,80 | 30,60 | 2,00% | - |
| 09.09.2024 | 30,10 | 30,20 | 29,80 | 30,00 | 0,00% | - |
| 06.09.2024 | 30,20 | 30,50 | 29,80 | 30,00 | -0,66% | - |
| 05.09.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 400,00 |
| 04.09.2024 | 30,20 | 30,70 | 29,90 | 30,60 | 1,32% | - |
| 03.09.2024 | 30,40 | 30,40 | 29,80 | 30,20 | -0,66% | - |
| 02.09.2024 | 30,60 | 30,60 | 30,30 | 30,40 | -0,65% | - |
| 30.08.2024 | 30,40 | 30,60 | 30,30 | 30,60 | 0,66% | - |
| 29.08.2024 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | - |
| 28.08.2024 | 30,40 | 30,60 | 30,20 | 30,20 | -0,66% | - |