30,050€
-0,50%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -0,33% | 875,00 |
| 07.08.2025 | 30,50 | 30,50 | 30,10 | 30,20 | 0,67% | 53,00 |
| 06.08.2025 | 30,00 | 30,10 | 30,00 | 30,00 | -1,32% | 201,00 |
| 05.08.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,67% | 449,00 |
| 04.08.2025 | 29,60 | 30,00 | 29,60 | 29,90 | -0,33% | 948,00 |
| 01.08.2025 | 29,90 | 30,00 | 29,90 | 30,00 | 2,74% | 309,00 |
| 31.07.2025 | 30,20 | 30,60 | 29,20 | 29,20 | -3,63% | 2.086,00 |
| 30.07.2025 | 29,50 | 30,30 | 29,50 | 30,30 | 1,00% | 1.351,00 |
| 29.07.2025 | 30,10 | 30,10 | 30,00 | 30,00 | 0,00% | 2,00 |
| 28.07.2025 | 30,30 | 30,30 | 30,00 | 30,00 | 0,00% | 222,00 |
| 25.07.2025 | 29,70 | 30,30 | 29,70 | 30,00 | -0,33% | 2,00 |
| 24.07.2025 | 30,00 | 30,10 | 29,60 | 30,10 | 0,00% | 821,00 |
| 23.07.2025 | 30,30 | 30,30 | 30,00 | 30,10 | -0,33% | 7,00 |
| 22.07.2025 | 30,10 | 30,30 | 30,00 | 30,20 | 0,00% | 358,00 |
| 21.07.2025 | 29,30 | 30,20 | 29,30 | 30,20 | 1,68% | 225,00 |
| 18.07.2025 | 29,90 | 29,90 | 29,70 | 29,70 | -0,34% | 207,00 |
| 17.07.2025 | 29,90 | 30,00 | 29,80 | 29,80 | -0,33% | 764,00 |
| 16.07.2025 | 29,00 | 30,00 | 29,00 | 29,90 | 0,00% | 2.030,00 |
| 15.07.2025 | 30,10 | 30,20 | 29,90 | 29,90 | -0,33% | 100,00 |
| 14.07.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,33% | 17,00 |
| 11.07.2025 | 30,20 | 30,20 | 30,10 | 30,10 | 0,00% | 2,00 |
| 10.07.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 0,00% | 12,00 |
| 09.07.2025 | 30,20 | 30,20 | 30,10 | 30,10 | 0,67% | 80,00 |
| 08.07.2025 | 30,20 | 30,20 | 29,90 | 29,90 | 0,34% | 5,00 |
| 07.07.2025 | 30,20 | 30,20 | 29,60 | 29,80 | -1,32% | 466,00 |
| 04.07.2025 | 30,30 | 30,30 | 30,20 | 30,20 | 0,00% | 150,00 |
| 03.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 150,00 |
| 02.07.2025 | 29,90 | 30,00 | 29,90 | 29,90 | 1,01% | 177,00 |
| 01.07.2025 | 30,20 | 30,20 | 29,60 | 29,60 | 0,00% | 275,00 |
| 30.06.2025 | 30,20 | 30,30 | 29,60 | 29,60 | -1,66% | 824,00 |
| 27.06.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 0,33% | 20,00 |
| 26.06.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -0,99% | 14,00 |
| 25.06.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 1,34% | 74,00 |
| 24.06.2025 | 30,20 | 30,20 | 29,90 | 29,90 | -0,66% | 167,00 |
| 23.06.2025 | 30,20 | 30,20 | 29,90 | 30,10 | 0,00% | 201,00 |
| 20.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 19.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 18.06.2025 | 29,80 | 30,20 | 29,80 | 30,00 | -0,66% | 102,00 |
| 17.06.2025 | 30,00 | 30,30 | 30,00 | 30,20 | 0,33% | 43,00 |
| 16.06.2025 | 30,30 | 30,30 | 30,00 | 30,10 | -0,33% | 103,00 |
| 13.06.2025 | 30,00 | 30,30 | 30,00 | 30,20 | 0,33% | 2,00 |
| 12.06.2025 | 30,30 | 30,30 | 30,10 | 30,10 | 0,33% | 25,00 |
| 11.06.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 42,00 |
| 10.06.2025 | 29,80 | 30,30 | 29,80 | 30,00 | -0,33% | 174,00 |
| 09.06.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | 162,00 |
| 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 |