30,350€
1,51%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,10 | 30,70 | 30,00 | 30,70 | 2,68% | 993,00 |
| 07.08.2025 | 30,00 | 30,40 | 29,90 | 29,90 | -0,66% | 661,00 |
| 06.08.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -1,63% | 304,00 |
| 05.08.2025 | 30,10 | 30,60 | 30,00 | 30,60 | 1,66% | 1.618,00 |
| 04.08.2025 | 29,90 | 30,10 | 29,70 | 30,10 | 1,01% | 1.262,00 |
| 01.08.2025 | 30,00 | 30,10 | 29,80 | 29,80 | -0,67% | 1.022,00 |
| 31.07.2025 | 30,40 | 30,40 | 29,80 | 30,00 | -0,33% | 1.157,00 |
| 30.07.2025 | 29,80 | 30,30 | 29,80 | 30,10 | -0,33% | 1.278,00 |
| 29.07.2025 | 29,90 | 30,20 | 29,90 | 30,20 | 0,67% | 438,00 |
| 28.07.2025 | 30,20 | 30,20 | 29,90 | 30,00 | -0,99% | 462,00 |
| 25.07.2025 | 30,10 | 30,30 | 29,80 | 30,30 | 0,66% | 495,00 |
| 24.07.2025 | 29,80 | 30,30 | 29,80 | 30,10 | 0,33% | 2.286,00 |
| 23.07.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,99% | 286,00 |
| 22.07.2025 | 30,20 | 30,30 | 29,90 | 30,30 | 1,00% | 175,00 |
| 21.07.2025 | 29,90 | 30,30 | 29,70 | 30,00 | 0,67% | 1.723,00 |
| 18.07.2025 | 29,90 | 29,90 | 29,80 | 29,80 | -0,33% | 500,00 |
| 17.07.2025 | 29,60 | 30,00 | 29,60 | 29,90 | 0,67% | 839,00 |
| 16.07.2025 | 29,80 | 29,90 | 29,60 | 29,70 | -0,34% | 3.797,00 |
| 15.07.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 305,00 |
| 14.07.2025 | 30,30 | 30,30 | 30,00 | 30,00 | 0,00% | 36,00 |
| 11.07.2025 | 29,90 | 30,40 | 29,90 | 30,00 | 0,00% | 786,00 |
| 10.07.2025 | 30,00 | 30,20 | 29,80 | 30,00 | 0,00% | 1.506,00 |
| 09.07.2025 | 30,20 | 30,30 | 30,00 | 30,00 | -0,99% | 1.988,00 |
| 08.07.2025 | 29,90 | 30,30 | 29,90 | 30,30 | 0,66% | 770,00 |
| 07.07.2025 | 30,20 | 30,30 | 29,90 | 30,10 | 0,00% | 776,00 |
| 04.07.2025 | 30,15 | 30,15 | 30,10 | 30,10 | -0,33% | - |
| 03.07.2025 | 30,10 | 30,20 | 30,00 | 30,20 | 1,34% | 625,00 |
| 02.07.2025 | 29,80 | 30,10 | 29,80 | 29,80 | -0,67% | 1.221,00 |
| 01.07.2025 | 30,10 | 30,10 | 29,70 | 30,00 | 0,00% | 636,00 |
| 30.06.2025 | 29,80 | 30,10 | 29,70 | 30,00 | -0,33% | 499,00 |
| 27.06.2025 | 29,80 | 30,10 | 29,70 | 30,10 | 0,00% | 1.735,00 |
| 26.06.2025 | 30,20 | 30,20 | 30,10 | 30,10 | 1,01% | 89,00 |
| 25.06.2025 | 30,30 | 30,30 | 29,80 | 29,80 | -1,65% | 1.322,00 |
| 24.06.2025 | 30,40 | 30,40 | 30,30 | 30,30 | 0,33% | 51,00 |
| 23.06.2025 | 30,20 | 30,30 | 29,80 | 30,20 | 0,00% | 550,00 |
| 20.06.2025 | 30,10 | 30,20 | 29,80 | 30,20 | -0,33% | 785,00 |
| 19.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | 129,00 |
| 18.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 27,00 |
| 17.06.2025 | 30,00 | 30,30 | 29,90 | 29,90 | -1,32% | 499,00 |
| 16.06.2025 | 30,80 | 31,00 | 30,30 | 30,30 | 1,00% | 508,00 |
| 13.06.2025 | 30,20 | 30,40 | 30,00 | 30,00 | -0,66% | 1.725,00 |
| 12.06.2025 | 30,00 | 30,30 | 30,00 | 30,20 | 0,33% | 180,00 |
| 11.06.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 0,33% | 542,00 |
| 10.06.2025 | 29,80 | 30,00 | 29,60 | 30,00 | -0,33% | 1.189,00 |
| 09.06.2025 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | 66,00 |
| 06.06.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 398,00 |
| 05.06.2025 | 29,80 | 30,30 | 29,80 | 30,00 | 0,00% | 147,00 |
| 04.06.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 200,00 |
| 03.06.2025 | 30,20 | 30,50 | 29,80 | 30,20 | -0,98% | 663,00 |
| 02.06.2025 | 29,90 | 30,60 | 29,70 | 30,50 | 2,35% | 984,00 |
| 30.05.2025 | 30,00 | 30,00 | 29,60 | 29,80 | 1,02% | 380,00 |
| 29.05.2025 | 30,50 | 30,60 | 29,50 | 29,50 | -3,28% | 711,00 |
| 28.05.2025 | 30,10 | 30,50 | 30,10 | 30,50 | 0,33% | 195,00 |
| 27.05.2025 | 30,00 | 30,60 | 29,60 | 30,40 | 2,70% | 1.061,00 |
| 26.05.2025 | 29,70 | 30,10 | 29,60 | 29,60 | 0,34% | 355,00 |
| 23.05.2025 | 29,80 | 30,20 | 29,50 | 29,50 | -1,67% | 1.421,00 |
| 22.05.2025 | 30,00 | 30,00 | 29,60 | 30,00 | 0,00% | 2.005,00 |
| 21.05.2025 | 29,70 | 30,00 | 29,70 | 30,00 | 1,01% | 2.617,00 |
| 20.05.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -0,34% | 1.735,00 |
| 19.05.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | 504,00 |
| 16.05.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 1,01% | 877,00 |
| 15.05.2025 | 30,00 | 30,20 | 29,80 | 29,80 | 0,34% | 528,00 |
| 14.05.2025 | 29,90 | 30,10 | 29,70 | 29,70 | -2,62% | 865,00 |
| 13.05.2025 | 29,80 | 30,50 | 29,70 | 30,50 | 2,35% | 986,00 |
| 12.05.2025 | 30,00 | 30,20 | 29,80 | 29,80 | -1,00% | 557,00 |
| 09.05.2025 | 30,00 | 30,50 | 29,90 | 30,10 | 0,67% | 1.756,00 |
| 08.05.2025 | 30,00 | 30,10 | 29,80 | 29,90 | 0,34% | 831,00 |
| 07.05.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -1,65% | 861,00 |
| 06.05.2025 | 30,20 | 30,30 | 29,70 | 30,30 | -0,66% | 1.525,00 |
| 05.05.2025 | 30,40 | 30,60 | 30,20 | 30,50 | 0,00% | 117,00 |
| 02.05.2025 | 30,30 | 30,50 | 29,90 | 30,50 | 0,66% | 610,00 |
| 30.04.2025 | 30,40 | 30,40 | 30,30 | 30,30 | -1,62% | 318,00 |
| 29.04.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 273,00 |
| 28.04.2025 | 30,70 | 30,70 | 30,00 | 30,40 | -0,65% | 437,00 |
| 25.04.2025 | 29,90 | 30,60 | 29,90 | 30,60 | 2,00% | 317,00 |
| 24.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,28% | 37,00 |
| 23.04.2025 | 30,40 | 30,80 | 30,00 | 30,70 | 1,32% | 922,00 |
| 22.04.2025 | 30,00 | 30,50 | 30,00 | 30,30 | 0,66% | 803,00 |
| 17.04.2025 | 30,50 | 30,50 | 29,90 | 30,10 | -2,59% | 1.560,00 |
| 16.04.2025 | 30,10 | 30,90 | 30,10 | 30,90 | 0,98% | 455,00 |
| 15.04.2025 | 30,80 | 30,90 | 30,00 | 30,60 | 0,99% | 1.533,00 |
| 14.04.2025 | 30,50 | 30,80 | 30,30 | 30,30 | -0,98% | 422,00 |
| 11.04.2025 | 30,00 | 30,60 | 29,70 | 30,60 | 1,32% | 1.442,00 |
| 10.04.2025 | 30,00 | 30,80 | 30,00 | 30,20 | 1,68% | 1.478,00 |
| 09.04.2025 | 30,30 | 30,30 | 29,60 | 29,70 | -1,00% | 348,00 |
| 08.04.2025 | 29,50 | 30,20 | 28,50 | 30,00 | 4,53% | 2.423,00 |
| 07.04.2025 | 29,80 | 30,20 | 28,40 | 28,70 | -3,69% | 6.141,00 |
| 04.04.2025 | 29,80 | 30,20 | 29,80 | 29,80 | -1,32% | 854,00 |
| 03.04.2025 | 30,00 | 30,60 | 29,80 | 30,20 | -0,66% | 2.955,00 |
| 02.04.2025 | 30,00 | 30,60 | 29,80 | 30,40 | 0,00% | 1.960,00 |
| 01.04.2025 | 30,00 | 30,40 | 29,80 | 30,40 | 1,33% | 960,00 |
| 31.03.2025 | 30,80 | 31,00 | 29,80 | 30,00 | -0,66% | 3.005,00 |
| 28.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 266,00 |
| 27.03.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 175,00 |
| 26.03.2025 | 31,00 | 31,00 | 30,20 | 30,80 | -0,65% | 574,00 |
| 25.03.2025 | 29,80 | 31,40 | 29,80 | 31,00 | 1,97% | 1.261,00 |
| 24.03.2025 | 29,80 | 30,40 | 29,80 | 30,40 | -1,30% | 945,00 |
| 21.03.2025 | 30,40 | 30,80 | 30,00 | 30,80 | 0,65% | 1.718,00 |
| 20.03.2025 | 30,80 | 31,20 | 29,60 | 30,60 | -0,65% | 4.165,00 |
| 19.03.2025 | 30,80 | 30,80 | 30,40 | 30,80 | 0,00% | 1.653,00 |