30,600€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,70 | 30,80 | 30,30 | 30,60 | -0,33% | - |
| 25.07.2024 | 30,60 | 31,00 | 30,30 | 30,70 | 0,00% | - |
| 24.07.2024 | 30,20 | 30,80 | 30,20 | 30,70 | 1,32% | 55,00 |
| 23.07.2024 | 30,20 | 30,60 | 30,20 | 30,30 | 0,33% | 40,00 |
| 22.07.2024 | 30,40 | 30,50 | 30,10 | 30,20 | -0,66% | - |
| 19.07.2024 | 30,40 | 30,40 | 30,10 | 30,40 | 0,00% | - |
| 18.07.2024 | 30,50 | 30,60 | 30,30 | 30,40 | -0,33% | 125,00 |
| 17.07.2024 | 30,70 | 30,80 | 30,40 | 30,50 | -0,65% | - |
| 16.07.2024 | 30,70 | 30,70 | 30,20 | 30,70 | 0,00% | - |
| 15.07.2024 | 30,60 | 32,10 | 30,20 | 30,70 | 0,33% | - |
| 12.07.2024 | 30,10 | 30,70 | 30,10 | 30,60 | 1,66% | 36,00 |
| 11.07.2024 | 30,40 | 30,50 | 29,80 | 30,10 | -0,99% | - |
| 10.07.2024 | 30,80 | 32,20 | 29,70 | 30,40 | -1,30% | 150,00 |
| 09.07.2024 | 31,20 | 31,20 | 30,70 | 30,80 | -1,28% | - |
| 08.07.2024 | 30,70 | 32,50 | 30,60 | 31,20 | 1,63% | 30,00 |
| 05.07.2024 | 30,80 | 30,90 | 30,60 | 30,70 | -0,32% | - |
| 04.07.2024 | 30,70 | 31,00 | 30,70 | 30,80 | 0,00% | 200,00 |
| 03.07.2024 | 30,60 | 32,40 | 30,50 | 30,80 | 0,65% | 737,00 |
| 02.07.2024 | 31,10 | 31,10 | 30,50 | 30,60 | -1,61% | 115,00 |
| 01.07.2024 | 30,60 | 31,90 | 30,60 | 31,10 | 1,30% | - |
| 28.06.2024 | 30,90 | 31,60 | 30,50 | 30,70 | -0,65% | - |
| 27.06.2024 | 30,80 | 30,90 | 30,70 | 30,90 | 0,32% | - |
| 26.06.2024 | 30,60 | 31,20 | 30,60 | 30,80 | 0,65% | - |
| 25.06.2024 | 30,60 | 31,00 | 30,60 | 30,60 | 0,00% | - |
| 24.06.2024 | 30,80 | 31,00 | 30,50 | 30,60 | -0,65% | - |
| 21.06.2024 | 31,20 | 31,20 | 30,60 | 30,80 | -1,28% | - |
| 20.06.2024 | 31,00 | 31,40 | 30,80 | 31,20 | 0,65% | 100,00 |
| 19.06.2024 | 31,10 | 31,50 | 30,70 | 31,00 | -0,32% | - |
| 18.06.2024 | 31,20 | 31,90 | 30,70 | 31,10 | -0,32% | 85,00 |
| 17.06.2024 | 31,00 | 31,80 | 30,90 | 31,20 | 0,65% | - |
| 14.06.2024 | 30,80 | 31,30 | 30,80 | 31,00 | 0,65% | 75,00 |
| 13.06.2024 | 31,80 | 32,00 | 30,80 | 30,80 | -3,14% | 211,00 |
| 12.06.2024 | 31,60 | 31,90 | 31,30 | 31,80 | 0,63% | 70,00 |
| 11.06.2024 | 31,60 | 32,00 | 31,30 | 31,60 | 0,00% | 29,00 |
| 10.06.2024 | 31,70 | 32,30 | 31,50 | 31,60 | -0,63% | 100,00 |
| 07.06.2024 | 31,80 | 31,90 | 31,60 | 31,80 | 0,00% | - |
| 06.06.2024 | 31,60 | 32,30 | 31,50 | 31,80 | 0,32% | - |
| 05.06.2024 | 31,40 | 31,70 | 31,30 | 31,70 | 0,96% | - |
| 04.06.2024 | 31,80 | 31,80 | 31,30 | 31,40 | -1,26% | 200,00 |
| 03.06.2024 | 30,70 | 33,80 | 30,50 | 31,80 | 3,58% | - |
| 31.05.2024 | 30,60 | 33,50 | 30,40 | 30,70 | 0,33% | 5,00 |
| 30.05.2024 | 30,70 | 33,50 | 30,40 | 30,60 | -0,33% | 310,00 |
| 29.05.2024 | 30,60 | 33,60 | 30,30 | 30,70 | 0,33% | 100,00 |
| 28.05.2024 | 30,50 | 33,60 | 30,40 | 30,60 | 0,33% | - |
| 27.05.2024 | 30,50 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 24.05.2024 | 30,70 | 32,70 | 30,30 | 30,50 | -0,65% | - |
| 23.05.2024 | 30,60 | 30,70 | 30,40 | 30,70 | 0,33% | - |
| 22.05.2024 | 30,70 | 33,00 | 30,30 | 30,60 | -0,33% | 100,00 |
| 21.05.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 20.05.2024 | 30,70 | 33,40 | 30,40 | 30,50 | -0,65% | 190,00 |
| 17.05.2024 | 30,70 | 30,90 | 30,60 | 30,70 | 0,00% | - |
| 16.05.2024 | 30,50 | 33,80 | 30,40 | 30,70 | 0,66% | - |
| 15.05.2024 | 30,80 | 30,80 | 30,50 | 30,50 | -0,97% | 100,00 |
| 14.05.2024 | 30,40 | 33,40 | 30,30 | 30,80 | 1,32% | - |
| 13.05.2024 | 30,30 | 33,40 | 30,30 | 30,40 | 0,33% | 200,00 |
| 10.05.2024 | 30,60 | 30,80 | 30,30 | 30,30 | -0,66% | 300,00 |
| 09.05.2024 | 30,60 | 30,70 | 30,30 | 30,50 | -0,33% | - |
| 08.05.2024 | 30,50 | 33,30 | 30,40 | 30,60 | 0,33% | 12,00 |
| 07.05.2024 | 30,30 | 33,30 | 30,20 | 30,50 | 0,66% | 200,00 |
| 06.05.2024 | 30,60 | 33,60 | 30,00 | 30,30 | -0,98% | - |
| 03.05.2024 | 30,80 | 33,40 | 30,40 | 30,60 | -0,33% | - |
| 02.05.2024 | 30,70 | 33,40 | 30,40 | 30,70 | 0,00% | - |
| 30.04.2024 | 30,60 | 30,80 | 30,40 | 30,70 | 0,33% | - |
| 29.04.2024 | 30,40 | 31,50 | 30,30 | 30,60 | 0,66% | 220,00 |
| 26.04.2024 | 30,70 | 30,80 | 30,30 | 30,40 | -1,30% | - |
| 25.04.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,65% | - |
| 24.04.2024 | 30,80 | 31,20 | 30,30 | 30,60 | -0,65% | 75,00 |
| 23.04.2024 | 30,60 | 31,10 | 30,30 | 30,80 | 0,65% | 310,00 |
| 22.04.2024 | 30,80 | 31,40 | 30,00 | 30,60 | -0,65% | 50,00 |
| 19.04.2024 | 31,00 | 31,30 | 30,40 | 30,80 | -0,65% | 705,00 |
| 18.04.2024 | 30,80 | 31,60 | 30,70 | 31,00 | 0,65% | - |
| 17.04.2024 | 30,60 | 31,40 | 30,30 | 30,80 | 0,65% | 300,00 |
| 16.04.2024 | 31,10 | 31,30 | 30,50 | 30,60 | -1,29% | 52,00 |
| 15.04.2024 | 31,60 | 31,80 | 30,80 | 31,00 | -1,59% | 365,00 |
| 12.04.2024 | 31,80 | 31,90 | 30,50 | 31,50 | -0,94% | 60,00 |
| 11.04.2024 | 31,60 | 31,80 | 30,70 | 31,80 | 0,63% | - |
| 10.04.2024 | 30,80 | 31,60 | 30,80 | 31,60 | 2,60% | - |
| 09.04.2024 | 31,80 | 31,80 | 30,30 | 30,80 | -3,14% | 105,00 |
| 08.04.2024 | 31,20 | 32,60 | 31,20 | 31,80 | 1,92% | - |
| 05.04.2024 | 31,60 | 31,60 | 31,10 | 31,20 | -1,27% | 53,00 |
| 04.04.2024 | 31,40 | 31,80 | 31,30 | 31,60 | 0,64% | 15,00 |
| 03.04.2024 | 31,60 | 33,10 | 31,40 | 31,40 | -0,63% | - |
| 02.04.2024 | 30,90 | 32,70 | 30,90 | 31,60 | 2,10% | - |
| 28.03.2024 | 31,05 | 32,20 | 30,90 | 30,95 | -0,32% | 200,00 |
| 27.03.2024 | 31,25 | 31,60 | 30,95 | 31,05 | -0,64% | - |
| 26.03.2024 | 31,25 | 31,80 | 30,65 | 31,25 | 0,00% | 8,00 |
| 25.03.2024 | 30,85 | 31,25 | 30,40 | 31,25 | 1,30% | 150,00 |
| 22.03.2024 | 31,20 | 31,30 | 30,65 | 30,85 | -1,12% | 150,00 |
| 21.03.2024 | 30,70 | 31,45 | 30,70 | 31,20 | 1,63% | 60,00 |
| 20.03.2024 | 31,30 | 31,85 | 30,70 | 30,70 | -1,92% | 420,00 |
| 19.03.2024 | 32,20 | 33,25 | 26,95 | 31,30 | -2,80% | 7,00 |
| 18.03.2024 | 32,40 | 32,40 | 31,70 | 32,20 | -0,46% | - |
| 15.03.2024 | 32,60 | 33,30 | 31,80 | 32,35 | -0,77% | 1.783,00 |
| 14.03.2024 | 33,10 | 33,15 | 32,60 | 32,60 | -1,51% | - |
| 13.03.2024 | 34,75 | 34,75 | 28,10 | 33,10 | -4,75% | 686,00 |
| 12.03.2024 | 34,35 | 34,85 | 34,25 | 34,75 | 1,16% | - |
| 11.03.2024 | 34,35 | 35,50 | 34,10 | 34,35 | -4,05% | 630,00 |
| 08.03.2024 | 35,05 | 35,85 | 35,00 | 35,80 | 2,14% | 267,00 |
| 07.03.2024 | 35,35 | 35,80 | 34,60 | 35,05 | -0,85% | 424,00 |
| 06.03.2024 | 34,30 | 36,45 | 33,50 | 35,35 | 2,91% | 2.200,00 |