30,300€
1,00%
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 |
|---|---|---|---|---|---|---|
| 24.03.2023 | 29,90 | 30,60 | 29,90 | 30,10 | 0,33% | 127,00 |
| 23.03.2023 | 30,40 | 30,60 | 30,00 | 30,00 | -1,64% | 380,00 |
| 22.03.2023 | 30,00 | 30,50 | 30,00 | 30,50 | 1,33% | 455,00 |
| 21.03.2023 | 30,00 | 30,30 | 29,00 | 30,10 | -0,99% | 3.136,00 |
| 20.03.2023 | 31,80 | 31,80 | 30,40 | 30,40 | -4,40% | 102,00 |
| 17.03.2023 | 29,70 | 31,80 | 29,10 | 31,80 | 6,00% | 4.832,00 |
| 16.03.2023 | 30,70 | 31,00 | 29,80 | 30,00 | -3,54% | 660,00 |
| 15.03.2023 | 31,60 | 31,60 | 30,30 | 31,10 | -0,64% | 1.329,00 |
| 14.03.2023 | 31,70 | 31,70 | 30,70 | 31,30 | -0,63% | 1.000,00 |
| 13.03.2023 | 31,40 | 32,20 | 30,90 | 31,50 | -6,25% | 1.677,00 |
| 10.03.2023 | 33,00 | 33,60 | 31,10 | 33,60 | 1,51% | 5.709,00 |
| 09.03.2023 | 33,00 | 33,40 | 32,40 | 33,10 | -1,78% | 389,00 |
| 08.03.2023 | 32,50 | 33,80 | 32,50 | 33,70 | 2,12% | 1.562,00 |
| 07.03.2023 | 33,80 | 33,80 | 32,60 | 33,00 | -2,94% | 1.744,00 |
| 06.03.2023 | 33,80 | 35,00 | 33,50 | 34,00 | 2,10% | 6.397,00 |
| 03.03.2023 | 33,30 | 34,10 | 33,10 | 33,30 | -1,77% | 2.323,00 |
| 02.03.2023 | 33,30 | 34,00 | 33,30 | 33,90 | 0,00% | 196,00 |
| 01.03.2023 | 33,70 | 34,10 | 33,70 | 33,90 | 0,89% | 598,00 |
| 28.02.2023 | 33,30 | 33,60 | 32,90 | 33,60 | 0,90% | 409,00 |
| 27.02.2023 | 33,20 | 33,70 | 33,20 | 33,30 | 0,91% | 566,00 |
| 24.02.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 4,00 |
| 23.02.2023 | 33,40 | 33,40 | 32,60 | 33,00 | -1,20% | 602,00 |
| 22.02.2023 | 33,70 | 33,70 | 33,00 | 33,40 | -0,30% | 203,00 |
| 21.02.2023 | 33,00 | 33,50 | 33,00 | 33,50 | -0,30% | 74,00 |
| 20.02.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | 505,00 |
| 17.02.2023 | 33,70 | 33,90 | 33,70 | 33,90 | 0,89% | 700,00 |
| 16.02.2023 | 33,50 | 33,90 | 33,10 | 33,60 | 0,30% | 594,00 |
| 15.02.2023 | 33,50 | 33,90 | 33,00 | 33,50 | 0,30% | 1.062,00 |
| 14.02.2023 | 32,80 | 33,50 | 32,70 | 33,40 | 3,41% | 640,00 |
| 13.02.2023 | 33,20 | 33,30 | 32,00 | 32,30 | -3,00% | 477,00 |
| 10.02.2023 | 32,00 | 33,50 | 31,50 | 33,30 | 4,72% | 1.733,00 |
| 09.02.2023 | 31,20 | 32,20 | 31,20 | 31,80 | 1,60% | 411,00 |
| 08.02.2023 | 31,70 | 31,70 | 31,30 | 31,30 | -2,19% | 437,00 |
| 07.02.2023 | 31,90 | 32,00 | 31,50 | 32,00 | -0,31% | 238,00 |
| 06.02.2023 | 31,90 | 32,50 | 31,90 | 32,10 | 1,90% | 1.147,00 |
| 03.02.2023 | 31,10 | 31,50 | 31,10 | 31,50 | 1,29% | 92,00 |
| 02.02.2023 | 30,90 | 31,20 | 30,90 | 31,10 | 0,00% | 335,00 |
| 01.02.2023 | 31,00 | 31,10 | 30,90 | 31,10 | -1,58% | 470,00 |
| 31.01.2023 | 31,50 | 31,60 | 31,50 | 31,60 | 0,32% | 50,00 |
| 30.01.2023 | 32,10 | 32,10 | 31,00 | 31,50 | 0,00% | 299,00 |
| 27.01.2023 | 31,40 | 31,50 | 31,40 | 31,50 | -0,63% | 90,00 |
| 26.01.2023 | 31,00 | 31,70 | 31,00 | 31,70 | 1,93% | 892,00 |
| 25.01.2023 | 31,10 | 31,20 | 31,10 | 31,10 | -1,27% | 246,00 |
| 24.01.2023 | 31,10 | 31,50 | 31,10 | 31,50 | 1,29% | 320,00 |
| 23.01.2023 | 31,20 | 31,50 | 31,10 | 31,10 | -0,96% | 205,00 |
| 20.01.2023 | 31,60 | 31,60 | 31,10 | 31,40 | -0,32% | 100,00 |
| 19.01.2023 | 31,30 | 31,50 | 31,30 | 31,50 | 0,00% | 451,00 |
| 18.01.2023 | 31,80 | 31,80 | 31,40 | 31,50 | -1,56% | 198,00 |
| 17.01.2023 | 31,30 | 32,10 | 31,30 | 32,00 | -0,62% | 132,00 |
| 16.01.2023 | 33,00 | 33,00 | 32,10 | 32,20 | -3,01% | 412,00 |
| 13.01.2023 | 32,90 | 33,40 | 32,40 | 33,20 | 1,84% | 799,00 |
| 12.01.2023 | 31,40 | 33,40 | 31,40 | 32,60 | 2,52% | 1.953,00 |
| 11.01.2023 | 32,10 | 32,10 | 31,80 | 31,80 | -2,15% | 356,00 |
| 10.01.2023 | 32,10 | 32,70 | 32,10 | 32,50 | -1,22% | 300,00 |
| 09.01.2023 | 31,20 | 34,50 | 30,80 | 32,90 | 4,78% | 3.581,00 |
| 06.01.2023 | 30,40 | 32,00 | 30,40 | 31,40 | 1,29% | 1.559,00 |
| 05.01.2023 | 30,20 | 31,00 | 30,20 | 31,00 | 0,32% | 538,00 |
| 04.01.2023 | 30,80 | 31,00 | 30,80 | 30,90 | 0,65% | 387,00 |
| 03.01.2023 | 30,90 | 31,10 | 30,70 | 30,70 | 0,66% | 327,00 |
| 02.01.2023 | 30,50 | 31,10 | 30,10 | 30,50 | -0,33% | 419,00 |
| 30.12.2022 | 30,10 | 30,60 | 30,10 | 30,60 | 4,79% | 99,00 |
| 29.12.2022 | 30,90 | 30,90 | 29,20 | 29,20 | -2,67% | 215,00 |
| 28.12.2022 | 31,10 | 31,60 | 30,00 | 30,00 | -1,32% | 1.256,00 |
| 27.12.2022 | 31,00 | 31,00 | 30,40 | 30,40 | -1,30% | 270,00 |
| 23.12.2022 | 30,20 | 30,80 | 30,10 | 30,80 | 2,33% | 174,00 |
| 22.12.2022 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | 95,00 |
| 21.12.2022 | 30,20 | 30,30 | 30,20 | 30,30 | -0,66% | 177,00 |
| 20.12.2022 | 29,00 | 30,50 | 29,00 | 30,50 | 3,74% | 520,00 |
| 19.12.2022 | 29,20 | 29,60 | 28,60 | 29,40 | 0,68% | 416,00 |
| 16.12.2022 | 29,10 | 29,20 | 29,10 | 29,20 | 0,34% | 74,00 |
| 15.12.2022 | 28,80 | 29,10 | 28,50 | 29,10 | 1,75% | 1.902,00 |
| 14.12.2022 | 29,00 | 29,20 | 28,50 | 28,60 | -0,69% | 616,00 |
| 13.12.2022 | 30,10 | 30,10 | 28,60 | 28,80 | -4,00% | 1.413,00 |
| 12.12.2022 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 220,00 |
| 09.12.2022 | 30,70 | 31,00 | 30,70 | 30,80 | 0,33% | 216,00 |
| 08.12.2022 | 29,50 | 30,70 | 29,50 | 30,70 | 4,42% | 330,00 |
| 07.12.2022 | 29,00 | 29,40 | 28,80 | 29,40 | 2,08% | 192,00 |
| 06.12.2022 | 29,20 | 29,20 | 28,80 | 28,80 | -1,03% | 900,00 |
| 05.12.2022 | 29,10 | 29,60 | 28,90 | 29,10 | -1,36% | 218,00 |
| 02.12.2022 | 29,50 | 29,50 | 28,30 | 29,50 | 0,00% | 381,00 |
| 01.12.2022 | 29,70 | 29,90 | 29,00 | 29,50 | 0,00% | 250,00 |
| 30.11.2022 | 28,90 | 29,50 | 28,90 | 29,50 | 0,00% | 220,00 |
| 29.11.2022 | 29,10 | 29,50 | 29,00 | 29,50 | 0,68% | 682,00 |
| 28.11.2022 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | 561,00 |
| 25.11.2022 | 29,60 | 29,80 | 29,30 | 29,30 | 0,34% | 470,00 |
| 24.11.2022 | 29,50 | 29,50 | 29,10 | 29,20 | -0,34% | 2.220,00 |
| 23.11.2022 | 29,80 | 29,80 | 29,10 | 29,30 | -2,33% | 725,00 |
| 22.11.2022 | 29,50 | 30,00 | 29,40 | 30,00 | 0,00% | 286,00 |
| 21.11.2022 | 29,40 | 30,40 | 29,40 | 30,00 | 0,00% | 359,00 |
| 18.11.2022 | 30,00 | 30,10 | 29,40 | 30,00 | 0,00% | 438,00 |
| 17.11.2022 | 29,90 | 30,10 | 29,90 | 30,00 | 0,67% | 350,00 |
| 16.11.2022 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 56,00 |
| 15.11.2022 | 30,00 | 30,40 | 29,80 | 29,80 | 0,34% | 419,00 |
| 14.11.2022 | 30,20 | 30,20 | 29,40 | 29,70 | -0,67% | 508,00 |
| 11.11.2022 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | 10,00 |
| 10.11.2022 | 29,50 | 29,80 | 29,40 | 29,80 | -0,33% | 661,00 |
| 09.11.2022 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 30,00 |
| 08.11.2022 | 29,90 | 29,90 | 29,90 | 29,90 | 1,36% | 168,00 |
| 07.11.2022 | 30,00 | 30,00 | 29,00 | 29,50 | 1,37% | 443,00 |
| 04.11.2022 | 29,10 | 29,10 | 29,10 | 29,10 | -2,68% | 21,00 |