31,200€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 30,70 | 30,70 | 30,20 | 30,20 | 0,00% | 116,00 |
| 15.08.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | 322,00 |
| 14.08.2025 | 29,90 | 30,40 | 29,90 | 30,20 | 0,00% | 732,00 |
| 13.08.2025 | 30,00 | 30,20 | 29,90 | 30,20 | -0,66% | 248,00 |
| 12.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 11.08.2025 | 30,30 | 31,80 | 30,30 | 30,40 | 1,00% | 2.393,00 |
| 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 |