30,800€
0,33%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 30,80 | 31,00 | 30,60 | 30,70 | 0,00% | 730,00 |
| 07.12.2023 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | 932,00 |
| 06.12.2023 | 30,60 | 30,70 | 30,60 | 30,70 | 0,66% | 557,00 |
| 05.12.2023 | 30,90 | 31,10 | 30,50 | 30,50 | -0,97% | 845,00 |
| 04.12.2023 | 31,00 | 31,00 | 30,50 | 30,80 | 0,65% | 455,00 |
| 01.12.2023 | 31,20 | 31,20 | 30,60 | 30,60 | -0,65% | 882,00 |
| 30.11.2023 | 31,50 | 31,50 | 30,80 | 30,80 | -0,32% | 209,00 |
| 29.11.2023 | 31,50 | 31,50 | 30,90 | 30,90 | -0,96% | 132,00 |
| 28.11.2023 | 31,00 | 31,20 | 31,00 | 31,20 | 0,97% | 300,00 |
| 27.11.2023 | 30,90 | 30,90 | 30,50 | 30,90 | 1,64% | 1.068,00 |
| 24.11.2023 | 30,30 | 30,60 | 30,30 | 30,40 | -0,33% | 1.232,00 |
| 23.11.2023 | 30,30 | 30,60 | 30,30 | 30,50 | 0,00% | 1.030,00 |
| 22.11.2023 | 30,40 | 30,90 | 30,20 | 30,50 | -0,65% | 1.085,00 |
| 21.11.2023 | 30,50 | 31,20 | 30,10 | 30,70 | -1,60% | 1.093,00 |
| 20.11.2023 | 31,10 | 31,60 | 30,60 | 31,20 | -0,32% | 1.004,00 |
| 17.11.2023 | 31,30 | 31,50 | 30,80 | 31,30 | 0,00% | 1.858,00 |
| 16.11.2023 | 31,40 | 31,80 | 31,30 | 31,30 | -0,32% | 939,00 |
| 15.11.2023 | 31,60 | 31,90 | 31,20 | 31,40 | 0,00% | 292,00 |
| 14.11.2023 | 31,90 | 32,00 | 31,40 | 31,40 | 1,29% | 994,00 |
| 13.11.2023 | 31,30 | 31,30 | 31,00 | 31,00 | -1,90% | 563,00 |
| 10.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 50,00 |
| 09.11.2023 | 31,70 | 31,70 | 30,70 | 31,70 | 0,00% | 2.497,00 |
| 08.11.2023 | 31,50 | 31,70 | 31,50 | 31,70 | -0,63% | 400,00 |
| 07.11.2023 | 31,40 | 31,90 | 30,60 | 31,90 | 2,90% | 1.482,00 |
| 06.11.2023 | 31,40 | 31,50 | 31,00 | 31,00 | -2,21% | 888,00 |
| 03.11.2023 | 31,60 | 31,70 | 31,00 | 31,70 | 0,63% | 715,00 |
| 02.11.2023 | 31,10 | 31,50 | 31,10 | 31,50 | 0,32% | 387,00 |
| 01.11.2023 | 31,30 | 31,40 | 31,30 | 31,40 | 1,29% | 79,00 |
| 31.10.2023 | 31,20 | 31,30 | 31,00 | 31,00 | -0,96% | 110,00 |
| 30.10.2023 | 31,30 | 31,30 | 31,30 | 31,30 | 1,29% | 50,00 |
| 27.10.2023 | 31,20 | 31,40 | 30,90 | 30,90 | 0,98% | 438,00 |
| 26.10.2023 | 31,00 | 31,00 | 30,60 | 30,60 | 0,33% | 54,00 |
| 25.10.2023 | 30,90 | 30,90 | 30,50 | 30,50 | -0,33% | 215,00 |
| 24.10.2023 | 31,00 | 31,10 | 30,60 | 30,60 | -1,61% | 349,00 |
| 23.10.2023 | 31,10 | 31,40 | 30,50 | 31,10 | 1,30% | 589,00 |
| 20.10.2023 | 31,10 | 31,50 | 30,70 | 30,70 | -0,97% | 387,00 |
| 19.10.2023 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 466,00 |
| 18.10.2023 | 30,80 | 31,90 | 30,80 | 31,40 | 0,00% | 521,00 |
| 17.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 65,00 |
| 16.10.2023 | 31,00 | 31,30 | 30,80 | 30,80 | -3,45% | 703,00 |
| 13.10.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 1,27% | 50,00 |
| 12.10.2023 | 31,30 | 31,50 | 30,90 | 31,50 | 0,32% | 509,00 |
| 11.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 83,00 |
| 10.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 50,00 |
| 09.10.2023 | 31,50 | 31,50 | 31,20 | 31,30 | 0,00% | 150,00 |
| 06.10.2023 | 31,30 | 31,40 | 30,80 | 31,30 | 1,95% | 1.073,00 |
| 05.10.2023 | 31,50 | 31,50 | 30,60 | 30,70 | -1,92% | 2.063,00 |
| 04.10.2023 | 31,10 | 31,30 | 31,10 | 31,30 | 1,95% | 256,00 |
| 03.10.2023 | 31,30 | 31,40 | 30,70 | 30,70 | -0,65% | 185,00 |
| 02.10.2023 | 30,80 | 31,30 | 30,80 | 30,90 | -0,96% | 156,00 |
| 29.09.2023 | 31,50 | 31,50 | 30,90 | 31,20 | -0,64% | 628,00 |
| 28.09.2023 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | 578,00 |
| 27.09.2023 | 31,30 | 31,50 | 31,00 | 31,20 | -0,64% | 765,00 |
| 26.09.2023 | 32,10 | 32,10 | 31,40 | 31,40 | -2,79% | 114,00 |
| 25.09.2023 | 32,30 | 32,30 | 32,30 | 32,30 | 1,57% | 71,00 |
| 22.09.2023 | 32,00 | 32,20 | 31,80 | 31,80 | -0,31% | 855,00 |
| 21.09.2023 | 32,10 | 32,10 | 31,60 | 31,90 | -0,31% | 380,00 |
| 20.09.2023 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | 484,00 |
| 19.09.2023 | 31,80 | 32,20 | 31,20 | 31,20 | 0,00% | 904,00 |
| 18.09.2023 | 31,90 | 31,90 | 31,20 | 31,20 | -1,58% | 215,00 |
| 15.09.2023 | 31,80 | 32,00 | 31,40 | 31,70 | -1,25% | 462,00 |
| 14.09.2023 | 32,30 | 32,30 | 32,00 | 32,10 | -0,31% | 152,00 |
| 13.09.2023 | 31,80 | 32,20 | 31,80 | 32,20 | 0,94% | 303,00 |
| 12.09.2023 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | 87,00 |
| 11.09.2023 | 31,90 | 32,00 | 31,90 | 32,00 | -0,31% | 75,00 |
| 08.09.2023 | 31,90 | 32,10 | 31,90 | 32,10 | 0,63% | 115,00 |
| 07.09.2023 | 31,90 | 31,90 | 31,50 | 31,90 | 0,00% | 330,00 |
| 06.09.2023 | 31,20 | 32,30 | 31,20 | 31,90 | 2,90% | 935,00 |
| 05.09.2023 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 130,00 |
| 04.09.2023 | 31,30 | 31,90 | 31,20 | 31,40 | 0,32% | 914,00 |
| 01.09.2023 | 31,70 | 31,70 | 30,90 | 31,30 | -0,63% | 765,00 |
| 31.08.2023 | 32,30 | 32,30 | 30,90 | 31,50 | -1,56% | 2.298,00 |
| 30.08.2023 | 32,00 | 32,30 | 32,00 | 32,00 | 0,31% | 182,00 |
| 29.08.2023 | 31,90 | 32,00 | 31,70 | 31,90 | 1,59% | 578,00 |
| 28.08.2023 | 30,50 | 31,80 | 30,50 | 31,40 | 1,62% | 2.005,00 |
| 25.08.2023 | 30,90 | 30,90 | 30,40 | 30,90 | 0,98% | 418,00 |
| 24.08.2023 | 30,80 | 30,80 | 30,40 | 30,60 | 0,00% | 158,00 |
| 23.08.2023 | 30,40 | 30,90 | 30,30 | 30,60 | 0,00% | 498,00 |
| 22.08.2023 | 31,00 | 31,40 | 30,40 | 30,60 | -1,29% | 1.266,00 |
| 21.08.2023 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | 515,00 |
| 18.08.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 100,00 |
| 17.08.2023 | 31,60 | 32,30 | 30,90 | 31,10 | -2,51% | 1.590,00 |
| 16.08.2023 | 31,70 | 32,30 | 31,50 | 31,90 | 0,63% | 603,00 |
| 15.08.2023 | 31,40 | 32,00 | 31,20 | 31,70 | 0,63% | 409,00 |
| 14.08.2023 | 31,70 | 31,70 | 31,50 | 31,50 | 0,32% | 250,00 |
| 11.08.2023 | 31,30 | 31,80 | 30,70 | 31,40 | -0,63% | 2.606,00 |
| 10.08.2023 | 31,50 | 32,00 | 31,50 | 31,60 | 0,32% | 1.346,00 |
| 09.08.2023 | 31,60 | 31,70 | 31,40 | 31,50 | -0,94% | 998,00 |
| 08.08.2023 | 31,60 | 31,80 | 31,50 | 31,80 | 0,95% | 516,00 |
| 07.08.2023 | 31,80 | 31,80 | 31,50 | 31,50 | -0,94% | 469,00 |
| 04.08.2023 | 31,80 | 31,80 | 31,50 | 31,80 | 0,63% | 313,00 |
| 03.08.2023 | 31,80 | 31,80 | 31,60 | 31,60 | -0,94% | 90,00 |
| 02.08.2023 | 31,60 | 31,90 | 31,60 | 31,90 | 0,31% | 1.407,00 |
| 01.08.2023 | 32,00 | 32,00 | 31,70 | 31,80 | -0,62% | 265,00 |
| 31.07.2023 | 31,70 | 32,00 | 31,70 | 32,00 | 0,95% | 624,00 |
| 28.07.2023 | 31,90 | 31,90 | 31,70 | 31,70 | -0,63% | 303,00 |
| 27.07.2023 | 31,90 | 31,90 | 31,70 | 31,90 | -0,31% | 300,00 |
| 26.07.2023 | 31,90 | 32,00 | 31,90 | 32,00 | 1,27% | 260,00 |
| 25.07.2023 | 32,00 | 32,00 | 31,60 | 31,60 | -1,56% | 354,00 |
| 24.07.2023 | 31,70 | 32,10 | 31,50 | 32,10 | 0,63% | 685,00 |