30,300€
-0,33%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 30,10 | 30,30 | 30,10 | 30,20 | -0,66% | 294,00 |
| 15.06.2026 | 30,70 | 31,00 | 30,40 | 30,40 | 1,33% | 885,00 |
| 12.06.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -0,99% | 355,00 |
| 11.06.2026 | 30,10 | 30,40 | 29,90 | 30,30 | 1,00% | 733,00 |
| 10.06.2026 | 30,20 | 30,20 | 29,90 | 30,00 | -0,33% | 1.880,00 |
| 09.06.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 0,00% | 180,00 |
| 08.06.2026 | 30,00 | 30,30 | 30,00 | 30,10 | 0,33% | 413,00 |
| 05.06.2026 | 30,00 | 30,10 | 30,00 | 30,00 | -0,66% | 345,00 |
| 04.06.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 1.111,00 |
| 03.06.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 189,00 |
| 02.06.2026 | 30,00 | 30,30 | 29,90 | 30,00 | 0,00% | 2.256,00 |
| 01.06.2026 | 30,30 | 30,30 | 29,90 | 30,00 | -0,99% | 1.951,00 |
| 29.05.2026 | 30,10 | 30,30 | 30,00 | 30,30 | 0,33% | 1.043,00 |
| 28.05.2026 | 30,20 | 30,20 | 30,00 | 30,20 | -0,33% | 673,00 |
| 27.05.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 1,34% | 557,00 |
| 26.05.2026 | 30,20 | 30,20 | 29,80 | 29,90 | -1,97% | 2.162,00 |
| 25.05.2026 | 30,30 | 30,50 | 30,20 | 30,50 | 1,33% | 617,00 |
| 22.05.2026 | 30,20 | 30,20 | 30,10 | 30,10 | 0,00% | 330,00 |
| 21.05.2026 | 30,30 | 30,40 | 29,90 | 30,10 | -0,66% | 989,00 |
| 20.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | 16,00 |
| 19.05.2026 | 30,00 | 30,30 | 29,90 | 30,30 | 1,00% | 2.039,00 |
| 18.05.2026 | 30,40 | 30,60 | 29,80 | 30,00 | -1,32% | 5.656,00 |
| 15.05.2026 | 30,10 | 30,40 | 29,90 | 30,40 | 2,01% | 1.377,00 |
| 14.05.2026 | 30,40 | 30,40 | 29,80 | 29,80 | -3,25% | 1.036,00 |
| 13.05.2026 | 30,50 | 30,80 | 30,00 | 30,80 | 0,65% | 2.890,00 |
| 12.05.2026 | 30,50 | 30,60 | 30,40 | 30,60 | -0,33% | 797,00 |
| 11.05.2026 | 30,40 | 30,70 | 30,40 | 30,70 | 0,99% | 313,00 |
| 08.05.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | 1.681,00 |
| 07.05.2026 | 30,70 | 30,80 | 30,40 | 30,80 | 0,00% | 1.794,00 |
| 06.05.2026 | 30,50 | 30,80 | 30,40 | 30,80 | 0,98% | 817,00 |
| 05.05.2026 | 30,90 | 31,00 | 30,50 | 30,50 | -0,33% | 975,00 |
| 04.05.2026 | 30,70 | 30,90 | 30,60 | 30,60 | 0,00% | 1.147,00 |
| 30.04.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 127,00 |
| 29.04.2026 | 30,50 | 30,80 | 30,40 | 30,40 | -0,65% | 1.425,00 |
| 28.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 192,00 |
| 27.04.2026 | 30,70 | 30,70 | 30,60 | 30,70 | 0,99% | 587,00 |
| 24.04.2026 | 30,70 | 30,70 | 30,40 | 30,40 | -0,65% | 327,00 |
| 23.04.2026 | 30,70 | 30,80 | 30,50 | 30,60 | -0,33% | 902,00 |
| 22.04.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | 1,00 |
| 21.04.2026 | 30,60 | 30,80 | 30,50 | 30,50 | -1,29% | 962,00 |
| 20.04.2026 | 30,80 | 30,90 | 30,60 | 30,90 | 0,98% | 1.413,00 |
| 17.04.2026 | 30,90 | 30,90 | 30,60 | 30,60 | -0,97% | 685,00 |
| 16.04.2026 | 30,70 | 30,90 | 30,60 | 30,90 | -0,32% | 608,00 |
| 15.04.2026 | 30,90 | 31,00 | 30,70 | 31,00 | 0,32% | 794,00 |
| 14.04.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | 456,00 |
| 13.04.2026 | 30,60 | 30,90 | 30,60 | 30,80 | 0,65% | 1.410,00 |
| 10.04.2026 | 30,60 | 30,80 | 30,60 | 30,60 | 0,33% | 621,00 |
| 09.04.2026 | 30,80 | 30,80 | 30,50 | 30,50 | 0,00% | 346,00 |
| 08.04.2026 | 30,80 | 31,00 | 30,00 | 30,50 | -0,97% | 1.641,00 |
| 07.04.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 1.121,00 |
| 02.04.2026 | 30,80 | 31,10 | 30,80 | 31,00 | 0,32% | 929,00 |
| 01.04.2026 | 31,10 | 31,10 | 30,80 | 30,90 | 0,00% | 496,00 |
| 31.03.2026 | 30,80 | 31,10 | 30,80 | 30,90 | 0,32% | 879,00 |
| 30.03.2026 | 30,70 | 31,00 | 30,70 | 30,80 | -0,65% | 310,00 |
| 27.03.2026 | 31,10 | 31,10 | 30,90 | 31,00 | 0,65% | 758,00 |
| 26.03.2026 | 30,60 | 31,10 | 30,50 | 30,80 | 0,65% | 1.000,00 |
| 25.03.2026 | 30,20 | 30,90 | 30,20 | 30,60 | 0,66% | 1.918,00 |
| 24.03.2026 | 30,30 | 30,60 | 30,10 | 30,40 | 1,33% | 1.018,00 |
| 23.03.2026 | 30,70 | 31,00 | 30,00 | 30,00 | -1,96% | 4.965,00 |
| 20.03.2026 | 31,10 | 31,10 | 30,60 | 30,60 | -1,29% | 481,00 |
| 19.03.2026 | 31,00 | 31,10 | 30,80 | 31,00 | 0,32% | 950,00 |
| 18.03.2026 | 30,80 | 31,20 | 30,60 | 30,90 | -0,32% | 1.810,00 |
| 17.03.2026 | 31,10 | 31,10 | 30,10 | 31,00 | -0,32% | 1.775,00 |
| 16.03.2026 | 30,80 | 31,50 | 30,70 | 31,10 | -4,01% | 4.820,00 |
| 13.03.2026 | 32,30 | 32,40 | 31,70 | 32,40 | 2,86% | 205,00 |
| 12.03.2026 | 32,10 | 32,10 | 31,10 | 31,50 | -2,17% | 5.669,00 |
| 11.03.2026 | 31,80 | 32,30 | 31,80 | 32,20 | 0,31% | 149,00 |
| 10.03.2026 | 31,90 | 32,40 | 31,80 | 32,10 | 1,58% | 883,00 |
| 09.03.2026 | 32,30 | 32,30 | 31,50 | 31,60 | -1,56% | 374,00 |
| 06.03.2026 | 31,50 | 32,40 | 31,50 | 32,10 | 0,63% | 1.111,00 |
| 05.03.2026 | 32,10 | 32,10 | 31,80 | 31,90 | 0,00% | 335,00 |
| 04.03.2026 | 31,90 | 32,20 | 31,90 | 31,90 | 0,00% | 486,00 |
| 03.03.2026 | 31,90 | 31,90 | 31,20 | 31,90 | 0,63% | 159,00 |
| 02.03.2026 | 32,50 | 32,50 | 31,30 | 31,70 | -0,94% | 542,00 |
| 27.02.2026 | 31,70 | 32,00 | 31,70 | 32,00 | -0,31% | 290,00 |
| 26.02.2026 | 31,80 | 32,10 | 31,80 | 32,10 | 0,31% | 273,00 |
| 25.02.2026 | 31,90 | 32,00 | 31,80 | 32,00 | 0,31% | 646,00 |
| 24.02.2026 | 32,00 | 32,00 | 31,50 | 31,90 | -0,31% | 680,00 |
| 23.02.2026 | 31,50 | 32,00 | 31,30 | 32,00 | 2,24% | 2.646,00 |
| 20.02.2026 | 31,30 | 31,60 | 31,20 | 31,30 | -1,57% | 620,00 |
| 19.02.2026 | 31,30 | 31,80 | 30,70 | 31,80 | 1,27% | 3.246,00 |
| 18.02.2026 | 31,90 | 31,90 | 31,30 | 31,40 | -1,57% | 1.478,00 |
| 17.02.2026 | 31,50 | 32,10 | 31,30 | 31,90 | 0,95% | 2.249,00 |
| 16.02.2026 | 31,80 | 31,90 | 31,10 | 31,60 | 0,96% | 2.810,00 |
| 13.02.2026 | 31,60 | 31,60 | 31,20 | 31,30 | -0,95% | 1.628,00 |
| 12.02.2026 | 31,70 | 32,10 | 31,30 | 31,60 | -0,32% | 330,00 |
| 11.02.2026 | 31,80 | 32,10 | 31,70 | 31,70 | -0,31% | 990,00 |
| 10.02.2026 | 31,70 | 31,90 | 31,50 | 31,80 | 0,00% | 212,00 |
| 09.02.2026 | 31,00 | 31,90 | 31,00 | 31,80 | 0,95% | 2.397,00 |
| 06.02.2026 | 31,50 | 31,60 | 31,40 | 31,50 | 0,00% | 488,00 |
| 05.02.2026 | 31,20 | 31,50 | 31,20 | 31,50 | 0,96% | 415,00 |
| 04.02.2026 | 31,30 | 31,50 | 31,10 | 31,20 | -0,64% | 509,00 |
| 03.02.2026 | 31,30 | 31,40 | 31,10 | 31,40 | 0,32% | 938,00 |
| 02.02.2026 | 31,10 | 31,70 | 30,90 | 31,30 | 0,00% | 1.645,00 |
| 30.01.2026 | 30,80 | 31,60 | 30,40 | 31,30 | -0,95% | 3.087,00 |
| 29.01.2026 | 31,00 | 31,60 | 31,00 | 31,60 | 2,93% | 268,00 |
| 28.01.2026 | 31,00 | 31,50 | 30,60 | 30,70 | -1,92% | 1.897,00 |
| 27.01.2026 | 31,50 | 31,50 | 31,00 | 31,30 | -0,63% | 128,00 |
| 26.01.2026 | 31,20 | 31,90 | 31,20 | 31,50 | 1,61% | 1.187,00 |
| 23.01.2026 | 30,60 | 31,40 | 29,60 | 31,00 | 0,00% | 1.640,00 |