31,000€
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 30,70 | 31,40 | 30,70 | 31,00 | 0,00% | 809,00 |
| 15.01.2026 | 31,60 | 31,60 | 30,70 | 31,00 | -0,96% | 611,00 |
| 14.01.2026 | 31,40 | 31,50 | 31,30 | 31,30 | 0,64% | 42,00 |
| 13.01.2026 | 30,80 | 31,10 | 30,80 | 31,10 | 0,32% | 288,00 |
| 12.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 473,00 |
| 09.01.2026 | 31,40 | 31,40 | 31,00 | 31,10 | -0,96% | 19,00 |
| 08.01.2026 | 31,60 | 31,80 | 31,30 | 31,40 | 0,64% | 670,00 |
| 07.01.2026 | 30,80 | 31,50 | 30,50 | 31,20 | 1,30% | 604,00 |
| 06.01.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 104,00 |
| 05.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 13,00 |
| 02.01.2026 | 30,90 | 30,90 | 30,70 | 30,70 | 0,99% | 21,00 |
| 30.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | 17,00 |
| 29.12.2025 | 30,90 | 30,90 | 30,40 | 30,70 | 0,00% | 227,00 |
| 23.12.2025 | 30,90 | 30,90 | 30,40 | 30,70 | 0,00% | 237,00 |
| 22.12.2025 | 30,80 | 31,00 | 30,70 | 30,70 | 0,33% | 319,00 |
| 19.12.2025 | 30,60 | 30,80 | 29,90 | 30,60 | -1,92% | 778,00 |
| 18.12.2025 | 31,00 | 31,40 | 31,00 | 31,20 | 1,96% | 356,00 |
| 17.12.2025 | 30,80 | 31,60 | 30,30 | 30,60 | -2,24% | 1.049,00 |
| 16.12.2025 | 30,40 | 31,60 | 30,40 | 31,30 | -0,32% | 627,00 |
| 15.12.2025 | 31,10 | 31,70 | 31,00 | 31,40 | -0,63% | 1.435,00 |
| 12.12.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,61% | 825,00 |
| 11.12.2025 | 31,00 | 31,20 | 31,00 | 31,10 | -1,58% | 1.252,00 |
| 10.12.2025 | 31,10 | 31,60 | 30,70 | 31,60 | 1,28% | 537,00 |
| 09.12.2025 | 31,50 | 31,50 | 30,70 | 31,20 | 0,32% | 219,00 |
| 08.12.2025 | 31,60 | 31,60 | 30,70 | 31,10 | -0,96% | 819,00 |
| 05.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 04.12.2025 | 31,30 | 31,60 | 31,30 | 31,60 | 1,61% | 104,00 |
| 03.12.2025 | 31,30 | 31,30 | 31,10 | 31,10 | -0,96% | 106,00 |
| 02.12.2025 | 31,10 | 31,40 | 30,50 | 31,40 | 1,62% | 573,00 |
| 01.12.2025 | 31,10 | 31,20 | 30,60 | 30,90 | 0,00% | 175,00 |
| 28.11.2025 | 30,60 | 30,90 | 30,50 | 30,90 | -0,64% | 678,00 |
| 27.11.2025 | 30,70 | 31,40 | 30,70 | 31,10 | -0,32% | 636,00 |
| 26.11.2025 | 31,80 | 31,80 | 31,20 | 31,20 | 0,65% | 443,00 |
| 25.11.2025 | 31,00 | 31,40 | 30,70 | 31,00 | 0,00% | 224,00 |
| 24.11.2025 | 31,60 | 31,60 | 30,80 | 31,00 | -0,64% | 659,00 |
| 21.11.2025 | 31,10 | 31,50 | 31,10 | 31,20 | 0,00% | 370,00 |
| 20.11.2025 | 31,50 | 31,50 | 31,20 | 31,20 | -0,64% | 18,00 |
| 19.11.2025 | 30,70 | 31,60 | 30,60 | 31,40 | -2,79% | 979,00 |
| 18.11.2025 | 32,00 | 32,50 | 31,30 | 32,30 | 1,89% | 1.990,00 |
| 17.11.2025 | 32,00 | 32,00 | 31,70 | 31,70 | 0,63% | 3,00 |
| 14.11.2025 | 31,50 | 31,70 | 31,50 | 31,50 | 1,61% | 68,00 |
| 13.11.2025 | 30,90 | 31,40 | 30,80 | 31,00 | 0,98% | 386,00 |
| 12.11.2025 | 31,00 | 31,20 | 30,70 | 30,70 | -1,60% | 51,00 |
| 11.11.2025 | 31,20 | 31,60 | 31,20 | 31,20 | 0,00% | 34,00 |
| 10.11.2025 | 31,30 | 31,40 | 30,80 | 31,20 | -0,32% | 344,00 |
| 07.11.2025 | 31,50 | 31,50 | 31,30 | 31,30 | 0,00% | 8,00 |
| 06.11.2025 | 31,40 | 31,50 | 31,30 | 31,30 | 0,32% | 100,00 |
| 05.11.2025 | 31,50 | 31,50 | 30,80 | 31,20 | 0,32% | 131,00 |
| 04.11.2025 | 31,10 | 31,50 | 31,10 | 31,10 | 0,00% | 220,00 |
| 03.11.2025 | 31,50 | 31,50 | 31,00 | 31,10 | 0,00% | 428,00 |
| 31.10.2025 | 31,40 | 31,40 | 31,10 | 31,10 | 0,32% | 25,00 |
| 30.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.10.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 137,00 |
| 28.10.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | 100,00 |
| 27.10.2025 | 31,10 | 31,10 | 30,40 | 30,60 | -0,65% | 421,00 |
| 24.10.2025 | 31,00 | 32,00 | 30,40 | 30,80 | 0,65% | 1.480,00 |
| 23.10.2025 | 30,80 | 30,80 | 30,00 | 30,60 | 2,00% | 1.138,00 |
| 22.10.2025 | 30,40 | 31,20 | 30,00 | 30,00 | -2,60% | 1.909,00 |
| 21.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 140,00 |
| 20.10.2025 | 30,40 | 30,90 | 30,40 | 30,70 | 1,66% | 580,00 |
| 17.10.2025 | 30,70 | 30,70 | 29,60 | 30,20 | -0,66% | 1.382,00 |
| 16.10.2025 | 30,60 | 30,70 | 30,40 | 30,40 | 0,33% | 493,00 |
| 15.10.2025 | 30,40 | 30,90 | 29,90 | 30,30 | -0,98% | 3.197,00 |
| 14.10.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 1,66% | 105,00 |
| 13.10.2025 | 30,20 | 30,50 | 30,10 | 30,10 | -1,31% | 77,00 |
| 10.10.2025 | 30,30 | 30,50 | 29,70 | 30,50 | 0,00% | 2.775,00 |
| 09.10.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | 5,00 |
| 08.10.2025 | 30,50 | 30,70 | 30,40 | 30,40 | -0,33% | 285,00 |
| 07.10.2025 | 30,70 | 30,70 | 30,50 | 30,50 | -0,33% | 253,00 |
| 06.10.2025 | 30,40 | 30,70 | 30,30 | 30,60 | 1,32% | 900,00 |
| 03.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 02.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 01.10.2025 | 30,30 | 30,40 | 30,00 | 30,20 | 0,00% | 372,00 |
| 30.09.2025 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | 402,00 |
| 29.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 300,00 |
| 26.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | 144,00 |
| 25.09.2025 | 30,60 | 30,60 | 30,30 | 30,30 | -1,30% | 537,00 |
| 24.09.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,00% | 274,00 |
| 23.09.2025 | 30,70 | 30,80 | 30,40 | 30,70 | 0,99% | 908,00 |
| 22.09.2025 | 30,60 | 30,80 | 30,40 | 30,40 | 0,33% | 715,00 |
| 19.09.2025 | 29,80 | 30,40 | 29,60 | 30,30 | 1,34% | 858,00 |
| 18.09.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -1,64% | 529,00 |
| 17.09.2025 | 30,10 | 30,40 | 30,10 | 30,40 | -0,33% | 1,00 |
| 16.09.2025 | 30,80 | 30,80 | 30,50 | 30,50 | 0,66% | 1.121,00 |
| 15.09.2025 | 30,50 | 30,60 | 30,00 | 30,30 | 1,00% | 325,00 |
| 12.09.2025 | 30,00 | 30,10 | 29,90 | 30,00 | -0,99% | 27,00 |
| 05.09.2025 | 30,10 | 30,30 | 30,00 | 30,30 | -0,33% | 240,00 |
| 04.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 122,00 |
| 03.09.2025 | 30,70 | 30,70 | 30,10 | 30,20 | -0,66% | 376,00 |
| 02.09.2025 | 30,30 | 30,50 | 30,10 | 30,40 | 1,00% | 834,00 |
| 01.09.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -0,33% | 19,00 |
| 29.08.2025 | 30,30 | 30,30 | 30,20 | 30,20 | 0,67% | 50,00 |
| 28.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,99% | 419,00 |
| 27.08.2025 | 30,10 | 30,30 | 30,10 | 30,30 | 0,00% | 1,00 |
| 26.08.2025 | 30,00 | 30,40 | 30,00 | 30,30 | 0,66% | 448,00 |
| 25.08.2025 | 30,40 | 30,40 | 30,10 | 30,10 | 0,33% | 1,00 |
| 22.08.2025 | 29,80 | 30,10 | 29,80 | 30,00 | 0,33% | 601,00 |
| 21.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,99% | 250,00 |
| 20.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.08.2025 | 29,90 | 30,20 | 29,90 | 30,20 | 0,00% | 3,00 |