30,050€
0,17%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,10 | 30,20 | 30,00 | 30,05 | 0,17% | - |
| 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% | 721,00 |
| 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 |
| 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 |