30,100€
1,01%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -1,30% | 251,00 |
| 04.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 25,00 |
| 01.11.2024 | 30,60 | 31,40 | 30,60 | 31,20 | 2,63% | 570,00 |
| 31.10.2024 | 30,60 | 30,60 | 30,20 | 30,40 | -0,65% | 842,00 |
| 30.10.2024 | 30,80 | 31,00 | 30,40 | 30,60 | 0,00% | 891,00 |
| 29.10.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 516,00 |
| 28.10.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,65% | 330,00 |
| 25.10.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,65% | 1.460,00 |
| 24.10.2024 | 30,40 | 30,60 | 30,20 | 30,60 | -0,65% | 185,00 |
| 23.10.2024 | 30,40 | 30,80 | 30,20 | 30,80 | 1,32% | 2.052,00 |
| 22.10.2024 | 30,40 | 30,80 | 30,40 | 30,40 | -1,30% | 1.129,00 |
| 21.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 50,00 |
| 18.10.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 550,00 |
| 17.10.2024 | 30,60 | 31,00 | 30,60 | 30,80 | 1,32% | 905,00 |
| 16.10.2024 | 30,40 | 30,60 | 30,40 | 30,40 | 0,00% | 386,00 |
| 15.10.2024 | 30,60 | 30,80 | 30,30 | 30,40 | -1,30% | - |
| 14.10.2024 | 30,80 | 30,80 | 30,20 | 30,80 | -1,28% | 1.572,00 |
| 11.10.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | 549,00 |
| 10.10.2024 | 31,40 | 31,40 | 30,60 | 31,20 | -0,64% | 549,00 |
| 09.10.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 100,00 |
| 08.10.2024 | 31,00 | 31,20 | 30,80 | 30,80 | -1,91% | 293,00 |
| 07.10.2024 | 31,60 | 31,60 | 31,00 | 31,40 | 0,64% | 168,00 |
| 04.10.2024 | 31,00 | 31,20 | 31,00 | 31,20 | -0,64% | 241,00 |
| 03.10.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 43,00 |
| 02.10.2024 | 31,20 | 31,60 | 31,00 | 31,60 | 0,00% | 171,00 |
| 01.10.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 21,00 |
| 30.09.2024 | 31,20 | 31,60 | 30,80 | 31,20 | -1,27% | 564,00 |
| 27.09.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 349,00 |
| 26.09.2024 | 31,20 | 31,40 | 31,20 | 31,20 | 0,00% | 631,00 |
| 25.09.2024 | 31,40 | 31,40 | 30,60 | 31,20 | 0,65% | 955,00 |
| 24.09.2024 | 31,20 | 31,40 | 31,00 | 31,00 | 0,00% | 880,00 |
| 23.09.2024 | 31,00 | 31,20 | 31,00 | 31,00 | 0,00% | 765,00 |
| 20.09.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | 512,00 |
| 19.09.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 300,00 |
| 18.09.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,99% | 396,00 |
| 17.09.2024 | 30,80 | 30,80 | 30,20 | 30,20 | 0,67% | 332,00 |
| 16.09.2024 | 30,20 | 30,40 | 30,00 | 30,00 | -1,32% | 696,00 |
| 13.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 233,00 |
| 12.09.2024 | 30,20 | 30,60 | 30,00 | 30,60 | 2,00% | 348,00 |
| 11.09.2024 | 30,20 | 30,60 | 30,00 | 30,00 | -1,96% | 251,00 |
| 10.09.2024 | 29,80 | 30,80 | 29,80 | 30,60 | 1,32% | 1.516,00 |
| 09.09.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | 567,00 |
| 06.09.2024 | 30,20 | 30,40 | 30,00 | 30,40 | 0,00% | 429,00 |
| 05.09.2024 | 30,60 | 30,60 | 30,20 | 30,40 | -1,30% | 815,00 |
| 04.09.2024 | 30,20 | 30,80 | 30,00 | 30,80 | 1,99% | 1.053,00 |
| 03.09.2024 | 30,20 | 30,20 | 30,00 | 30,20 | -0,66% | 941,00 |
| 02.09.2024 | 30,60 | 30,60 | 30,20 | 30,40 | 0,00% | 423,00 |
| 30.08.2024 | 30,40 | 30,60 | 30,40 | 30,40 | 0,00% | 247,00 |
| 29.08.2024 | 30,40 | 30,60 | 30,40 | 30,40 | 0,66% | 297,00 |
| 28.08.2024 | 30,20 | 30,80 | 30,20 | 30,20 | -1,31% | 1.284,00 |
| 27.08.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 350,00 |
| 26.08.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -1,31% | 1.626,00 |
| 23.08.2024 | 30,20 | 30,60 | 30,00 | 30,60 | 2,00% | 659,00 |
| 22.08.2024 | 30,40 | 30,40 | 29,60 | 30,00 | -1,32% | 3.168,00 |
| 21.08.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | 528,00 |
| 20.08.2024 | 30,60 | 31,00 | 30,20 | 31,00 | 1,31% | 763,00 |
| 19.08.2024 | 31,20 | 31,20 | 30,20 | 30,60 | -1,92% | 570,00 |
| 16.08.2024 | 31,00 | 31,40 | 31,00 | 31,20 | -1,27% | 479,00 |
| 15.08.2024 | 30,20 | 32,00 | 30,00 | 31,60 | 4,64% | 720,00 |
| 14.08.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -2,58% | 744,00 |
| 13.08.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 2,65% | 150,00 |
| 12.08.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 280,00 |
| 09.08.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 582,00 |
| 08.08.2024 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | 453,00 |
| 07.08.2024 | 30,40 | 30,40 | 30,00 | 30,40 | 0,00% | 125,00 |
| 06.08.2024 | 30,40 | 30,40 | 29,60 | 30,40 | 0,66% | 518,00 |
| 05.08.2024 | 30,40 | 30,40 | 29,40 | 30,20 | 0,00% | 1.034,00 |
| 02.08.2024 | 30,20 | 30,40 | 30,20 | 30,20 | 0,67% | 625,00 |
| 01.08.2024 | 30,60 | 30,60 | 30,00 | 30,00 | -1,32% | 1.005,00 |
| 31.07.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 984,00 |
| 30.07.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 150,00 |
| 29.07.2024 | 30,80 | 30,80 | 30,40 | 30,80 | -0,65% | 945,00 |
| 26.07.2024 | 30,60 | 31,00 | 30,40 | 31,00 | 0,00% | 737,00 |
| 25.07.2024 | 30,80 | 31,00 | 30,60 | 31,00 | 1,31% | 540,00 |
| 24.07.2024 | 30,40 | 30,60 | 30,00 | 30,60 | 2,00% | 621,00 |
| 23.07.2024 | 30,40 | 30,60 | 30,00 | 30,00 | -0,66% | 1.565,00 |
| 22.07.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | 917,00 |
| 19.07.2024 | 30,40 | 30,40 | 30,20 | 30,40 | 0,66% | 1.106,00 |
| 18.07.2024 | 30,40 | 30,60 | 30,20 | 30,20 | -1,95% | 1.510,00 |
| 17.07.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | 1.141,00 |
| 16.07.2024 | 30,60 | 30,80 | 30,40 | 30,60 | 1,32% | 714,00 |
| 15.07.2024 | 30,60 | 30,80 | 30,20 | 30,20 | -1,95% | 792,00 |
| 12.07.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | 130,00 |
| 11.07.2024 | 30,20 | 30,20 | 29,80 | 30,20 | 0,00% | 1.347,00 |
| 10.07.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -2,58% | 1.484,00 |
| 09.07.2024 | 31,00 | 31,00 | 30,60 | 31,00 | 0,65% | 1.276,00 |
| 08.07.2024 | 30,80 | 31,40 | 30,80 | 30,80 | 0,00% | 649,00 |
| 05.07.2024 | 30,80 | 31,00 | 30,60 | 30,80 | 0,00% | 631,00 |
| 04.07.2024 | 31,00 | 31,20 | 30,80 | 30,80 | -0,65% | 770,00 |
| 03.07.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | 503,00 |
| 02.07.2024 | 30,60 | 31,00 | 30,40 | 30,40 | -2,56% | 1.430,00 |
| 01.07.2024 | 30,80 | 31,80 | 30,80 | 31,20 | 0,65% | 137,00 |