30,150€
-0,17%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 106,00 |
| 05.06.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 2,00 |
| 04.06.2025 | 30,60 | 30,60 | 30,10 | 30,20 | 0,33% | 239,00 |
| 03.06.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -1,63% | 287,00 |
| 02.06.2025 | 30,10 | 30,70 | 29,80 | 30,60 | 2,00% | 2.023,00 |
| 30.05.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 1,01% | 709,00 |
| 29.05.2025 | 30,00 | 30,00 | 29,30 | 29,70 | -3,26% | 830,00 |
| 28.05.2025 | 30,60 | 30,70 | 30,60 | 30,70 | -0,32% | 123,00 |
| 27.05.2025 | 30,10 | 30,80 | 30,10 | 30,80 | 3,36% | 773,00 |
| 26.05.2025 | 29,80 | 29,80 | 29,40 | 29,80 | 1,02% | 190,00 |
| 23.05.2025 | 29,80 | 30,40 | 29,20 | 29,50 | -1,67% | 3.031,00 |
| 22.05.2025 | 30,60 | 30,70 | 29,80 | 30,00 | -0,66% | 704,00 |
| 21.05.2025 | 30,20 | 30,80 | 29,90 | 30,20 | 1,68% | 509,00 |
| 20.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 19.05.2025 | 29,60 | 29,90 | 29,60 | 29,90 | 0,00% | 2,00 |
| 16.05.2025 | 29,70 | 29,90 | 29,70 | 29,90 | -0,66% | 132,00 |
| 15.05.2025 | 30,20 | 30,80 | 30,10 | 30,10 | 0,67% | 549,00 |
| 14.05.2025 | 29,60 | 30,10 | 29,60 | 29,90 | 0,00% | 524,00 |
| 13.05.2025 | 30,10 | 30,80 | 29,80 | 29,90 | 0,34% | 2.908,00 |
| 12.05.2025 | 29,50 | 30,00 | 29,50 | 29,80 | -0,33% | 255,00 |
| 09.05.2025 | 29,80 | 30,00 | 29,80 | 29,90 | 1,01% | 486,00 |
| 08.05.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 222,00 |
| 07.05.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -1,32% | 295,00 |
| 06.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 134,00 |
| 05.05.2025 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | 2,00 |
| 02.05.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | 58,00 |
| 30.04.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 193,00 |
| 29.04.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | 950,00 |
| 28.04.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,33% | 164,00 |
| 25.04.2025 | 30,40 | 30,60 | 30,40 | 30,50 | 1,67% | 190,00 |
| 24.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 152,00 |
| 23.04.2025 | 30,80 | 30,90 | 29,70 | 30,50 | 1,67% | 854,00 |
| 22.04.2025 | 30,10 | 30,10 | 30,00 | 30,00 | 0,67% | 20,00 |
| 17.04.2025 | 30,00 | 30,10 | 29,80 | 29,80 | -1,97% | 906,00 |
| 16.04.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | 2,00 |
| 15.04.2025 | 31,00 | 31,00 | 30,30 | 30,40 | -1,30% | 307,00 |
| 14.04.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,65% | 3,00 |
| 11.04.2025 | 29,30 | 30,30 | 29,30 | 30,30 | -0,33% | 702,00 |
| 10.04.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 1,67% | 150,00 |
| 09.04.2025 | 29,80 | 30,60 | 29,80 | 29,90 | -0,66% | 125,00 |
| 08.04.2025 | 27,70 | 30,10 | 27,70 | 30,10 | 7,50% | 725,00 |
| 07.04.2025 | 28,00 | 30,80 | 28,00 | 28,00 | -6,67% | 5.424,00 |
| 04.04.2025 | 29,80 | 30,20 | 29,80 | 30,00 | -0,66% | 359,00 |
| 03.04.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 583,00 |
| 02.04.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 100,00 |
| 01.04.2025 | 30,00 | 30,20 | 29,80 | 29,80 | 0,68% | 348,00 |
| 31.03.2025 | 30,40 | 31,00 | 29,60 | 29,60 | -2,63% | 1.241,00 |
| 28.03.2025 | 30,40 | 30,60 | 30,40 | 30,40 | -0,65% | 120,00 |
| 27.03.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 120,00 |
| 26.03.2025 | 31,00 | 31,00 | 30,20 | 30,60 | -1,92% | 780,00 |
| 25.03.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 2,63% | 383,00 |
| 24.03.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 2,00 |
| 21.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 20.03.2025 | 31,00 | 31,40 | 30,00 | 30,40 | -1,94% | 1.492,00 |
| 19.03.2025 | 30,80 | 31,00 | 30,00 | 31,00 | 1,31% | 422,00 |
| 18.03.2025 | 30,60 | 30,80 | 30,00 | 30,60 | -0,65% | 806,00 |
| 17.03.2025 | 31,80 | 31,80 | 30,40 | 30,80 | -4,35% | 1.582,00 |
| 14.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | 3,00 |
| 13.03.2025 | 32,00 | 32,20 | 31,40 | 32,00 | 0,00% | 371,00 |
| 12.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | 65,00 |
| 10.03.2025 | 31,40 | 34,00 | 31,40 | 32,00 | 0,63% | 5.378,00 |
| 07.03.2025 | 31,80 | 32,20 | 31,40 | 31,80 | 0,00% | 243,00 |
| 06.03.2025 | 31,20 | 32,00 | 31,20 | 31,80 | 0,63% | 1.313,00 |
| 05.03.2025 | 32,60 | 32,60 | 31,40 | 31,60 | -1,86% | 994,00 |
| 04.03.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | 1.189,00 |
| 03.03.2025 | 31,80 | 31,80 | 31,20 | 31,60 | -0,63% | 2.711,00 |
| 28.02.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | 823,00 |
| 27.02.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | 546,00 |
| 26.02.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | 233,00 |
| 25.02.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 1,28% | 648,00 |
| 24.02.2025 | 31,60 | 31,60 | 31,00 | 31,20 | -0,64% | 402,00 |
| 21.02.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | 997,00 |
| 20.02.2025 | 31,60 | 31,60 | 31,00 | 31,20 | -0,64% | 354,00 |
| 19.02.2025 | 31,80 | 32,00 | 31,40 | 31,40 | -1,26% | 1.253,00 |
| 18.02.2025 | 31,80 | 32,00 | 31,60 | 31,80 | 0,00% | 97,00 |
| 17.02.2025 | 31,80 | 31,80 | 31,40 | 31,80 | 0,00% | 575,00 |
| 14.02.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 1.145,00 |
| 13.02.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -0,64% | 814,00 |
| 12.02.2025 | 31,20 | 31,80 | 31,20 | 31,20 | -0,64% | 766,00 |
| 11.02.2025 | 31,40 | 31,60 | 31,40 | 31,40 | 1,29% | 328,00 |
| 10.02.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | 1.140,00 |
| 07.02.2025 | 31,40 | 31,60 | 30,60 | 31,60 | 1,28% | 665,00 |
| 06.02.2025 | 31,20 | 31,40 | 30,80 | 31,20 | 1,30% | 378,00 |
| 05.02.2025 | 31,40 | 31,60 | 30,40 | 30,80 | -1,28% | 692,00 |
| 04.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 105,00 |
| 03.02.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | 22,00 |
| 31.01.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 1,97% | 572,00 |
| 30.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 1,00 |
| 29.01.2025 | 29,80 | 30,80 | 29,80 | 30,20 | 0,67% | 636,00 |
| 28.01.2025 | 30,20 | 30,40 | 29,60 | 30,00 | -0,66% | 3.245,00 |
| 27.01.2025 | 31,20 | 31,20 | 30,20 | 30,20 | -1,31% | 948,00 |
| 24.01.2025 | 30,20 | 30,80 | 30,20 | 30,60 | 2,00% | 400,00 |
| 23.01.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -3,23% | 105,00 |
| 22.01.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,65% | 51,00 |
| 21.01.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | 76,00 |
| 20.01.2025 | 30,80 | 30,80 | 30,00 | 30,60 | 0,00% | 668,00 |
| 17.01.2025 | 30,80 | 30,80 | 30,20 | 30,60 | -0,65% | 622,00 |
| 16.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 503,00 |
| 15.01.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 41,00 |