31,550€
-0,79%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 31,55 | 31,55 | 31,55 | 31,55 | -0,79% | - |
| 08.06.2023 | 31,70 | 31,80 | 31,70 | 31,80 | 0,00% | 322,00 |
| 07.06.2023 | 31,10 | 31,80 | 31,10 | 31,80 | 2,25% | 31,00 |
| 06.06.2023 | 31,40 | 31,50 | 31,10 | 31,10 | -1,58% | 300,00 |
| 05.06.2023 | 31,80 | 31,80 | 31,20 | 31,60 | 0,64% | 180,00 |
| 02.06.2023 | 31,80 | 31,80 | 31,20 | 31,40 | -0,32% | 460,00 |
| 01.06.2023 | 31,20 | 31,80 | 31,20 | 31,50 | 1,29% | 368,00 |
| 31.05.2023 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 30.05.2023 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 29.05.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | 160,00 |
| 26.05.2023 | 31,40 | 31,40 | 31,30 | 31,30 | -0,95% | 392,00 |
| 25.05.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 202,00 |
| 24.05.2023 | 31,20 | 31,70 | 31,20 | 31,30 | 1,62% | 286,00 |
| 23.05.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | 150,00 |
| 22.05.2023 | 31,40 | 31,40 | 31,10 | 31,10 | 0,32% | 200,00 |
| 19.05.2023 | 31,10 | 31,10 | 31,00 | 31,00 | -0,32% | 66,00 |
| 18.05.2023 | 31,40 | 31,40 | 31,10 | 31,10 | 0,00% | 220,00 |
| 17.05.2023 | 31,00 | 31,10 | 31,00 | 31,10 | 1,63% | 135,00 |
| 16.05.2023 | 30,10 | 30,90 | 30,10 | 30,60 | -0,65% | 616,00 |
| 15.05.2023 | 31,00 | 31,00 | 30,40 | 30,80 | 0,98% | 121,00 |
| 12.05.2023 | 31,60 | 31,70 | 30,00 | 30,50 | -2,56% | 2.084,00 |
| 11.05.2023 | 31,00 | 31,30 | 31,00 | 31,30 | 0,00% | 500,00 |
| 10.05.2023 | 30,80 | 31,30 | 30,80 | 31,30 | -1,26% | 1.058,00 |
| 09.05.2023 | 31,20 | 31,70 | 31,20 | 31,70 | 0,63% | 666,00 |
| 08.05.2023 | 31,00 | 31,50 | 31,00 | 31,50 | 0,96% | 625,00 |
| 05.05.2023 | 30,90 | 31,20 | 30,90 | 31,20 | -0,32% | 1,00 |
| 04.05.2023 | 30,80 | 31,70 | 30,80 | 31,30 | 1,29% | 1.403,00 |
| 03.05.2023 | 31,00 | 31,00 | 30,90 | 30,90 | -0,32% | 44,00 |
| 02.05.2023 | 31,10 | 31,10 | 30,50 | 31,00 | 0,65% | 101,00 |
| 28.04.2023 | 31,10 | 31,10 | 30,40 | 30,80 | -0,65% | 151,00 |
| 27.04.2023 | 30,50 | 31,30 | 30,50 | 31,00 | 3,68% | 389,00 |
| 26.04.2023 | 30,60 | 30,60 | 29,90 | 29,90 | -1,32% | 122,00 |
| 25.04.2023 | 30,00 | 30,50 | 30,00 | 30,30 | 1,00% | 111,00 |
| 24.04.2023 | 30,40 | 30,60 | 29,90 | 30,00 | -1,32% | 588,00 |
| 21.04.2023 | 30,70 | 30,70 | 30,00 | 30,40 | -0,98% | 682,00 |
| 20.04.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | 50,00 |
| 19.04.2023 | 30,60 | 30,60 | 30,00 | 30,60 | 0,00% | 278,00 |
| 18.04.2023 | 29,90 | 30,60 | 29,90 | 30,60 | 2,34% | 71,00 |
| 17.04.2023 | 29,80 | 30,40 | 29,80 | 29,90 | -0,99% | 210,00 |
| 14.04.2023 | 30,70 | 30,70 | 29,60 | 30,20 | -1,63% | 777,00 |
| 13.04.2023 | 31,00 | 31,00 | 30,60 | 30,70 | -0,97% | 340,00 |
| 12.04.2023 | 31,20 | 31,20 | 30,30 | 31,00 | 2,65% | 148,00 |
| 11.04.2023 | 31,70 | 31,70 | 30,20 | 30,20 | -4,73% | 1.103,00 |
| 06.04.2023 | 31,20 | 31,70 | 31,20 | 31,70 | 0,96% | 387,00 |
| 05.04.2023 | 31,40 | 31,40 | 31,30 | 31,40 | 0,00% | 131,00 |
| 04.04.2023 | 31,60 | 31,70 | 31,40 | 31,40 | -0,63% | 92,00 |
| 03.04.2023 | 31,30 | 32,10 | 30,70 | 31,60 | 1,28% | 826,00 |
| 31.03.2023 | 30,60 | 31,20 | 30,60 | 31,20 | 2,46% | 1.153,00 |
| 30.03.2023 | 30,20 | 30,45 | 30,10 | 30,45 | 1,84% | - |
| 29.03.2023 | 29,90 | 30,10 | 29,90 | 29,90 | -0,66% | 530,00 |
| 28.03.2023 | 30,00 | 30,10 | 30,00 | 30,10 | -0,33% | 130,00 |
| 27.03.2023 | 30,50 | 30,70 | 29,90 | 30,20 | 0,33% | 521,00 |
| 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 |