30,000€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 30,80 | 31,00 | 30,20 | 30,80 | -1,28% | 2.700,00 |
| 17.03.2025 | 32,00 | 32,00 | 30,40 | 31,20 | -4,29% | 1.907,00 |
| 14.03.2025 | 32,00 | 32,60 | 31,60 | 32,60 | 1,88% | 2.456,00 |
| 13.03.2025 | 32,00 | 32,00 | 31,60 | 32,00 | 1,27% | 834,00 |
| 12.03.2025 | 31,60 | 32,00 | 31,60 | 31,60 | -1,25% | 688,00 |
| 11.03.2025 | 32,00 | 32,20 | 31,80 | 32,00 | 0,00% | 760,00 |
| 10.03.2025 | 32,00 | 32,80 | 31,40 | 32,00 | 0,63% | 4.694,00 |
| 07.03.2025 | 31,60 | 32,20 | 31,60 | 31,80 | 0,00% | 1.699,00 |
| 06.03.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 1,27% | 1.429,00 |
| 05.03.2025 | 32,00 | 32,20 | 31,20 | 31,40 | -1,88% | 3.554,00 |
| 04.03.2025 | 31,20 | 32,00 | 31,00 | 32,00 | 1,91% | 2.342,00 |
| 03.03.2025 | 31,80 | 31,80 | 31,20 | 31,40 | -1,26% | 2.761,00 |
| 28.02.2025 | 31,80 | 32,00 | 31,20 | 31,80 | 0,63% | 1.024,00 |
| 27.02.2025 | 31,20 | 31,60 | 30,80 | 31,60 | 0,64% | 1.492,00 |
| 26.02.2025 | 31,20 | 31,40 | 31,00 | 31,40 | -1,26% | 838,00 |
| 25.02.2025 | 31,20 | 31,80 | 31,00 | 31,80 | 0,63% | 1.217,00 |
| 24.02.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 745,00 |
| 21.02.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 0,65% | 870,00 |
| 20.02.2025 | 31,60 | 31,60 | 30,60 | 31,00 | -1,27% | 1.781,00 |
| 19.02.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | 1.886,00 |
| 18.02.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | 1.040,00 |
| 17.02.2025 | 31,80 | 31,80 | 31,40 | 31,60 | -1,25% | 1.138,00 |
| 14.02.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 3,23% | 907,00 |
| 13.02.2025 | 31,40 | 31,60 | 31,00 | 31,00 | -2,52% | 917,00 |
| 12.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 72,00 |
| 11.02.2025 | 31,60 | 31,80 | 31,40 | 31,80 | 0,63% | 1.508,00 |
| 10.02.2025 | 31,40 | 31,60 | 31,00 | 31,60 | -0,63% | 803,00 |
| 07.02.2025 | 31,40 | 31,80 | 30,40 | 31,80 | 1,92% | 1.600,00 |
| 06.02.2025 | 31,20 | 31,40 | 30,80 | 31,20 | 1,96% | 1.520,00 |
| 05.02.2025 | 31,00 | 31,20 | 30,40 | 30,60 | -1,29% | 546,00 |
| 04.02.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 1.150,00 |
| 03.02.2025 | 30,80 | 31,00 | 30,40 | 30,60 | -1,29% | 501,00 |
| 31.01.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,65% | 348,00 |
| 30.01.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | 985,00 |
| 29.01.2025 | 30,60 | 31,20 | 30,40 | 30,80 | 1,99% | 900,00 |
| 28.01.2025 | 30,20 | 30,40 | 30,00 | 30,20 | -0,66% | 3.029,00 |
| 27.01.2025 | 31,00 | 31,00 | 30,40 | 30,40 | 0,00% | 584,00 |
| 24.01.2025 | 30,20 | 30,80 | 30,20 | 30,40 | 0,66% | 1.381,00 |
| 23.01.2025 | 31,00 | 31,00 | 30,00 | 30,20 | -0,66% | 1.525,00 |
| 22.01.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,30% | 1.428,00 |
| 21.01.2025 | 30,40 | 31,00 | 30,40 | 30,80 | 0,00% | 1.191,00 |
| 20.01.2025 | 30,80 | 30,80 | 30,20 | 30,80 | 0,65% | 1.442,00 |
| 17.01.2025 | 31,20 | 31,40 | 30,20 | 30,60 | -1,29% | 1.336,00 |
| 16.01.2025 | 30,40 | 31,20 | 30,40 | 31,00 | 1,97% | 1.591,00 |
| 15.01.2025 | 30,20 | 30,60 | 30,20 | 30,40 | 0,00% | 439,00 |
| 14.01.2025 | 30,60 | 31,20 | 30,40 | 30,40 | -1,94% | 1.126,00 |
| 13.01.2025 | 30,80 | 31,00 | 30,60 | 31,00 | 0,65% | 1.767,00 |
| 10.01.2025 | 30,40 | 30,80 | 30,20 | 30,80 | 0,00% | 1.754,00 |
| 09.01.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 1,99% | 1.282,00 |
| 08.01.2025 | 31,00 | 31,00 | 30,00 | 30,20 | 0,00% | 3.993,00 |
| 07.01.2025 | 30,00 | 31,20 | 30,00 | 30,20 | 0,00% | 937,00 |
| 06.01.2025 | 30,40 | 31,00 | 30,00 | 30,20 | -1,31% | 1.380,00 |
| 03.01.2025 | 30,60 | 31,00 | 30,40 | 30,60 | 0,00% | 1.033,00 |
| 02.01.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 457,00 |
| 30.12.2024 | 30,20 | 30,40 | 30,20 | 30,40 | -1,30% | 265,00 |
| 27.12.2024 | 30,80 | 30,80 | 30,00 | 30,80 | 1,99% | 855,00 |
| 23.12.2024 | 30,00 | 30,40 | 30,00 | 30,20 | 0,67% | 750,00 |
| 20.12.2024 | 30,20 | 30,40 | 29,60 | 30,00 | -1,32% | 2.238,00 |
| 19.12.2024 | 30,60 | 30,80 | 30,00 | 30,40 | -1,30% | 636,00 |
| 18.12.2024 | 31,00 | 31,20 | 30,40 | 30,80 | -1,28% | 742,00 |
| 17.12.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 1,30% | 515,00 |
| 16.12.2024 | 30,60 | 31,00 | 30,40 | 30,80 | -0,65% | 1.144,00 |
| 13.12.2024 | 30,60 | 31,40 | 30,20 | 31,00 | 1,97% | 1.699,00 |
| 12.12.2024 | 30,40 | 31,00 | 30,00 | 30,40 | 0,66% | 3.515,00 |
| 11.12.2024 | 30,40 | 30,60 | 30,00 | 30,20 | -1,31% | 1.179,00 |
| 10.12.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 312,00 |
| 09.12.2024 | 30,60 | 30,80 | 30,40 | 30,60 | 0,00% | 1.159,00 |
| 06.12.2024 | 29,80 | 30,60 | 29,60 | 30,60 | 1,32% | 1.262,00 |
| 05.12.2024 | 30,00 | 30,20 | 29,60 | 30,20 | 1,34% | 1.359,00 |
| 04.12.2024 | 30,20 | 30,60 | 29,80 | 29,80 | -1,32% | 1.622,00 |
| 03.12.2024 | 30,20 | 30,80 | 30,00 | 30,20 | 0,00% | 1.088,00 |
| 02.12.2024 | 30,00 | 30,40 | 29,80 | 30,20 | 1,34% | 1.090,00 |
| 29.11.2024 | 29,80 | 30,20 | 29,80 | 29,80 | 0,00% | 496,00 |
| 28.11.2024 | 30,00 | 30,20 | 29,60 | 29,80 | 0,00% | 1.033,00 |
| 27.11.2024 | 30,00 | 30,00 | 29,60 | 29,80 | 0,00% | 1.300,00 |
| 26.11.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 2.047,00 |
| 25.11.2024 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | 655,00 |
| 22.11.2024 | 30,00 | 30,40 | 30,00 | 30,20 | 0,33% | 779,00 |
| 21.11.2024 | 30,40 | 30,50 | 30,00 | 30,10 | -0,99% | - |
| 20.11.2024 | 30,40 | 30,40 | 30,00 | 30,40 | 1,33% | 474,00 |
| 19.11.2024 | 29,80 | 30,00 | 29,60 | 30,00 | 0,00% | 109,00 |
| 18.11.2024 | 29,80 | 30,40 | 29,40 | 30,00 | 0,67% | 1.779,00 |
| 15.11.2024 | 30,20 | 30,40 | 29,80 | 29,80 | -0,67% | 1.180,00 |
| 14.11.2024 | 30,00 | 30,20 | 30,00 | 30,00 | -0,66% | 744,00 |
| 13.11.2024 | 29,80 | 30,40 | 29,80 | 30,20 | 0,67% | 1.064,00 |
| 12.11.2024 | 30,40 | 30,40 | 29,80 | 30,00 | -0,66% | 1.875,00 |
| 11.11.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 2.230,00 |
| 08.11.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 2,00% | 493,00 |
| 07.11.2024 | 30,60 | 31,20 | 30,00 | 30,00 | -0,66% | 1.162,00 |
| 06.11.2024 | 30,80 | 31,20 | 30,20 | 30,20 | -0,66% | 1.135,00 |