30,800€
-0,96%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 31,10 | 31,10 | 30,40 | 30,80 | -0,96% | 841,00 |
| 19.03.2026 | 31,40 | 31,40 | 30,80 | 31,10 | -0,32% | 1.474,00 |
| 18.03.2026 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 1.029,00 |
| 17.03.2026 | 30,50 | 31,30 | 30,00 | 31,20 | 0,65% | 408,00 |
| 16.03.2026 | 31,50 | 31,50 | 30,80 | 31,00 | -4,32% | 515,00 |
| 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 | -0,63% | 542,00 |
| 27.02.2026 | 31,90 | 32,00 | 31,60 | 31,90 | -0,31% | 183,00 |
| 26.02.2026 | 32,40 | 32,40 | 32,00 | 32,00 | 0,00% | 150,00 |
| 25.02.2026 | 32,00 | 32,00 | 31,60 | 32,00 | 1,27% | 235,00 |
| 24.02.2026 | 31,60 | 31,90 | 31,30 | 31,60 | -0,63% | 826,00 |
| 23.02.2026 | 31,30 | 32,70 | 31,30 | 31,80 | 0,63% | 1.222,00 |
| 20.02.2026 | 32,00 | 32,00 | 31,30 | 31,60 | -0,32% | 75,00 |
| 19.02.2026 | 31,60 | 32,20 | 31,10 | 31,70 | 1,60% | 1.457,00 |
| 18.02.2026 | 31,00 | 31,50 | 31,00 | 31,20 | -0,64% | 642,00 |
| 17.02.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,32% | 3,00 |
| 16.02.2026 | 31,80 | 32,70 | 31,30 | 31,30 | -0,63% | 602,00 |
| 13.02.2026 | 31,40 | 31,50 | 31,00 | 31,50 | -1,25% | 347,00 |
| 12.02.2026 | 32,00 | 32,00 | 31,60 | 31,90 | -0,31% | 3.947,00 |
| 11.02.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,31% | 838,00 |
| 10.02.2026 | 31,90 | 32,00 | 31,70 | 31,90 | 0,63% | 39,00 |
| 09.02.2026 | 31,70 | 32,00 | 31,70 | 31,70 | 0,63% | 378,00 |
| 06.02.2026 | 31,30 | 31,70 | 31,30 | 31,50 | 0,32% | 463,00 |
| 05.02.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 0,32% | 42,00 |
| 04.02.2026 | 30,80 | 31,60 | 30,80 | 31,30 | 0,00% | 91,00 |
| 03.02.2026 | 30,90 | 31,60 | 30,90 | 31,30 | 0,00% | 609,00 |
| 02.02.2026 | 31,60 | 31,60 | 31,00 | 31,30 | 0,00% | 114,00 |
| 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 |
| 22.01.2026 | 30,80 | 31,00 | 30,30 | 31,00 | -0,64% | 542,00 |
| 21.01.2026 | 31,10 | 31,20 | 30,90 | 31,20 | 0,32% | 262,00 |
| 20.01.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 19.01.2026 | 30,70 | 31,30 | 30,70 | 31,10 | 0,32% | 339,00 |
| 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 |