30,600€
-1,29%
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 |
---|---|---|---|---|---|---|
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 |
28.06.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | 1.230,00 |
27.06.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 230,00 |
26.06.2024 | 30,40 | 31,00 | 30,40 | 30,60 | -0,65% | 1.270,00 |
25.06.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 350,00 |
24.06.2024 | 30,60 | 30,80 | 30,40 | 30,40 | -1,94% | 656,00 |
21.06.2024 | 30,80 | 31,00 | 30,60 | 31,00 | 0,00% | 442,00 |
20.06.2024 | 31,20 | 31,20 | 30,60 | 31,00 | 0,00% | 550,00 |
19.06.2024 | 30,80 | 31,00 | 30,60 | 31,00 | 0,00% | 541,00 |
18.06.2024 | 30,80 | 31,40 | 30,80 | 31,00 | -0,64% | 116,00 |
17.06.2024 | 31,20 | 31,80 | 30,60 | 31,20 | 1,96% | 713,00 |
14.06.2024 | 30,80 | 31,00 | 30,60 | 30,60 | -1,29% | 245,00 |
13.06.2024 | 31,60 | 31,80 | 30,80 | 31,00 | -2,52% | 687,00 |
12.06.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | 326,00 |
11.06.2024 | 31,80 | 31,80 | 31,60 | 31,80 | 0,00% | 198,00 |
10.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 455,00 |
07.06.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 185,00 |
06.06.2024 | 31,80 | 32,00 | 31,60 | 31,60 | 1,28% | 378,00 |
05.06.2024 | 31,40 | 31,60 | 31,20 | 31,20 | -1,27% | 130,00 |
04.06.2024 | 31,60 | 31,60 | 31,00 | 31,60 | -0,63% | 883,00 |
03.06.2024 | 30,80 | 32,00 | 30,20 | 31,80 | 3,92% | 4.340,00 |
31.05.2024 | 30,80 | 30,80 | 30,20 | 30,60 | 0,66% | 768,00 |
30.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 205,00 |
29.05.2024 | 30,60 | 30,80 | 30,40 | 30,60 | -0,65% | 1.525,00 |
28.05.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 1.383,00 |
27.05.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | 1.271,00 |
24.05.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -0,66% | 336,00 |
23.05.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 608,00 |
22.05.2024 | 30,60 | 30,80 | 30,40 | 30,40 | 0,00% | 1.505,00 |
21.05.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 344,00 |
20.05.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -0,65% | 39,00 |
17.05.2024 | 30,80 | 30,80 | 30,40 | 30,80 | 0,00% | 1.844,00 |
16.05.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 845,00 |
15.05.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 543,00 |
14.05.2024 | 30,60 | 30,80 | 30,20 | 30,40 | -0,65% | 740,00 |
13.05.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,66% | 1.253,00 |
10.05.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -0,65% | 817,00 |
09.05.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 374,00 |
08.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 378,00 |
07.05.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 632,00 |
06.05.2024 | 30,40 | 30,60 | 29,20 | 30,40 | -0,65% | 5.364,00 |
03.05.2024 | 30,60 | 30,60 | 30,40 | 30,60 | 0,00% | 288,00 |
02.05.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 191,00 |
30.04.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 420,00 |
29.04.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,65% | 1.520,00 |
26.04.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -0,65% | 586,00 |
25.04.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,00% | 436,00 |
24.04.2024 | 30,80 | 30,80 | 30,40 | 30,80 | 0,65% | 960,00 |
23.04.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 110,00 |
22.04.2024 | 30,60 | 31,00 | 30,60 | 31,00 | -0,64% | 600,00 |
19.04.2024 | 31,20 | 31,20 | 30,80 | 31,20 | 0,65% | 615,00 |
18.04.2024 | 30,80 | 31,20 | 30,40 | 31,00 | 1,31% | 802,00 |
17.04.2024 | 31,40 | 31,40 | 30,40 | 30,60 | 0,00% | 789,00 |
16.04.2024 | 30,80 | 31,00 | 30,60 | 30,60 | -1,29% | 372,00 |
15.04.2024 | 30,60 | 31,20 | 30,40 | 31,00 | -0,64% | 993,00 |
12.04.2024 | 31,60 | 31,60 | 30,60 | 31,20 | -0,64% | 690,00 |
11.04.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -1,26% | 300,00 |
10.04.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 145,00 |
09.04.2024 | 32,00 | 32,00 | 30,40 | 31,00 | -3,13% | 1.403,00 |
08.04.2024 | 31,60 | 32,80 | 31,60 | 32,00 | 1,91% | 989,00 |
05.04.2024 | 31,80 | 31,80 | 31,00 | 31,40 | -1,26% | 1.337,00 |
04.04.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | 321,00 |
03.04.2024 | 31,60 | 32,20 | 31,40 | 32,00 | 1,27% | 3.427,00 |
02.04.2024 | 31,60 | 31,60 | 31,00 | 31,60 | 1,94% | 1.111,00 |
28.03.2024 | 30,90 | 31,70 | 30,70 | 31,00 | -0,32% | 1.109,00 |
27.03.2024 | 31,10 | 31,80 | 30,70 | 31,10 | -0,64% | 3.259,00 |
26.03.2024 | 31,40 | 31,40 | 31,30 | 31,30 | -0,32% | 451,00 |
25.03.2024 | 30,90 | 31,40 | 30,40 | 31,40 | 1,29% | 788,00 |
22.03.2024 | 31,30 | 31,30 | 30,40 | 31,00 | -0,96% | 873,00 |
21.03.2024 | 31,00 | 31,40 | 30,70 | 31,30 | 1,29% | 1.255,00 |
20.03.2024 | 31,20 | 31,40 | 30,20 | 30,90 | -1,59% | 1.609,00 |
19.03.2024 | 32,30 | 32,90 | 30,90 | 31,40 | -1,88% | 2.203,00 |
18.03.2024 | 32,40 | 32,40 | 31,90 | 32,00 | -1,23% | 2.544,00 |
15.03.2024 | 32,60 | 32,70 | 32,10 | 32,40 | -0,61% | 2.348,00 |
14.03.2024 | 33,50 | 33,50 | 32,50 | 32,60 | -2,69% | 2.930,00 |
13.03.2024 | 34,30 | 34,40 | 32,50 | 33,50 | -2,90% | 2.530,00 |
12.03.2024 | 34,00 | 34,50 | 34,00 | 34,50 | -0,58% | 1.195,00 |
11.03.2024 | 34,30 | 35,00 | 34,00 | 34,70 | -3,34% | 1.187,00 |
08.03.2024 | 35,00 | 35,90 | 35,00 | 35,90 | 1,99% | 3.431,00 |
07.03.2024 | 35,40 | 35,60 | 34,90 | 35,20 | -0,56% | 2.279,00 |
06.03.2024 | 34,10 | 35,90 | 34,00 | 35,40 | 1,14% | 3.237,00 |