30,300€
0,33%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 478,00 |
| 30.09.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | 123,00 |
| 29.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 37,00 |
| 26.09.2025 | 30,50 | 30,50 | 30,00 | 30,00 | -1,96% | 1.024,00 |
| 25.09.2025 | 30,50 | 30,60 | 30,50 | 30,60 | 0,99% | 600,00 |
| 24.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | 101,00 |
| 23.09.2025 | 30,20 | 30,90 | 30,20 | 30,50 | 1,33% | 823,00 |
| 22.09.2025 | 30,40 | 31,00 | 30,10 | 30,10 | 0,33% | 669,00 |
| 19.09.2025 | 29,90 | 30,40 | 29,90 | 30,00 | 0,00% | 600,00 |
| 18.09.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | 1.151,00 |
| 17.09.2025 | 30,60 | 30,70 | 30,30 | 30,60 | -0,33% | 646,00 |
| 16.09.2025 | 30,50 | 31,00 | 30,50 | 30,70 | -0,97% | 9,00 |
| 15.09.2025 | 30,20 | 31,00 | 30,00 | 31,00 | 2,65% | 2.350,00 |
| 12.09.2025 | 30,00 | 30,20 | 29,90 | 30,20 | 0,33% | 1.418,00 |
| 10.09.2025 | 30,45 | 30,45 | 30,10 | 30,10 | -1,95% | 782,00 |
| 08.09.2025 | 30,25 | 30,70 | 30,25 | 30,70 | 2,33% | 401,00 |
| 05.09.2025 | 30,20 | 30,30 | 30,00 | 30,00 | -0,66% | 578,00 |
| 04.09.2025 | 30,10 | 30,50 | 30,10 | 30,20 | -0,33% | 934,00 |
| 03.09.2025 | 30,30 | 30,50 | 30,20 | 30,30 | -0,66% | 1.643,00 |
| 02.09.2025 | 30,20 | 30,60 | 30,00 | 30,50 | 0,33% | 1.628,00 |
| 01.09.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 141,00 |
| 29.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 101,00 |
| 28.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,64% | 360,00 |
| 27.08.2025 | 30,10 | 30,50 | 30,10 | 30,50 | 1,33% | 13,00 |
| 26.08.2025 | 30,00 | 30,50 | 29,90 | 30,10 | 0,00% | 1.598,00 |
| 25.08.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 0,00% | 185,00 |
| 22.08.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | 110,00 |
| 21.08.2025 | 30,20 | 30,20 | 29,90 | 29,90 | -0,50% | 259,00 |
| 20.08.2025 | 30,10 | 30,10 | 30,00 | 30,05 | -0,83% | - |
| 19.08.2025 | 30,10 | 30,30 | 29,90 | 30,30 | -0,33% | 902,00 |
| 18.08.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,67% | 54,00 |
| 15.08.2025 | 30,20 | 30,40 | 29,90 | 29,90 | 0,00% | 570,00 |
| 14.08.2025 | 30,10 | 30,10 | 29,90 | 29,90 | 0,67% | 520,00 |
| 13.08.2025 | 30,30 | 30,30 | 29,70 | 29,70 | -2,94% | 1.096,00 |
| 12.08.2025 | 30,10 | 30,60 | 30,10 | 30,60 | 0,33% | 762,00 |
| 11.08.2025 | 30,40 | 30,50 | 30,00 | 30,50 | -0,65% | 1.405,00 |
| 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 |