30,100€
-1,63%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 30,20 | 30,60 | 30,00 | 30,20 | -0,66% | 254,00 |
| 20.11.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 242,00 |
| 19.11.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | 43,00 |
| 18.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -2,63% | 318,00 |
| 15.11.2024 | 30,00 | 30,40 | 29,80 | 30,40 | 2,01% | 1.569,00 |
| 14.11.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 483,00 |
| 13.11.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 1.016,00 |
| 12.11.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | 1.213,00 |
| 11.11.2024 | 30,40 | 30,60 | 30,00 | 30,20 | -1,95% | 1.016,00 |
| 08.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 07.11.2024 | 30,40 | 31,60 | 30,20 | 30,60 | -0,65% | 1.058,00 |
| 06.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 186,00 |
| 05.11.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | 468,00 |
| 04.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 01.11.2024 | 30,60 | 31,00 | 30,60 | 30,60 | 0,66% | 383,00 |
| 31.10.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | 164,00 |
| 30.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 29.10.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 42,00 |
| 28.10.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 1,00 |
| 25.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 23.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 164,00 |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 300,00 |
| 21.10.2024 | 30,80 | 31,20 | 30,60 | 30,60 | -1,29% | 802,00 |
| 18.10.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,65% | 186,00 |
| 17.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 16.10.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 15,00 |
| 15.10.2024 | 30,60 | 31,00 | 30,20 | 30,60 | 0,66% | 365,00 |
| 14.10.2024 | 30,20 | 30,40 | 30,20 | 30,40 | -2,56% | 2.308,00 |
| 11.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 16,00 |
| 10.10.2024 | 31,40 | 31,40 | 30,60 | 31,00 | -0,64% | 737,00 |
| 09.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 12,00 |
| 08.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 45,00 |
| 07.10.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -0,64% | 54,00 |
| 04.10.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 54,00 |
| 03.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 16,00 |
| 02.10.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 30,00 |
| 01.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 21,00 |
| 30.09.2024 | 30,80 | 31,60 | 30,80 | 31,40 | 0,00% | 62,00 |
| 27.09.2024 | 30,80 | 31,40 | 30,80 | 31,40 | -0,63% | 56,00 |
| 26.09.2024 | 31,80 | 31,80 | 31,00 | 31,60 | 0,00% | 593,00 |
| 25.09.2024 | 31,20 | 31,60 | 30,80 | 31,60 | -0,63% | 423,00 |
| 24.09.2024 | 31,60 | 32,00 | 31,60 | 31,80 | 0,63% | 349,00 |
| 23.09.2024 | 30,60 | 31,80 | 30,40 | 31,60 | 1,94% | 1.159,00 |
| 20.09.2024 | 31,00 | 31,60 | 30,60 | 31,00 | 0,65% | 1.861,00 |
| 19.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 18.09.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 5,00 |
| 17.09.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 0,65% | 371,00 |
| 16.09.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 4,00 |
| 13.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 12.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 11.09.2024 | 30,80 | 31,00 | 30,20 | 30,60 | 0,00% | 193,00 |
| 10.09.2024 | 30,00 | 30,80 | 30,00 | 30,60 | 2,68% | 455,00 |
| 09.09.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 33,00 |
| 06.09.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | 490,00 |
| 05.09.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | 24,00 |
| 04.09.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | 172,00 |
| 03.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -0,66% | 757,00 |
| 02.09.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 712,00 |
| 30.08.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 17,00 |
| 29.08.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 83,00 |
| 28.08.2024 | 30,40 | 30,80 | 30,40 | 30,40 | 0,00% | 388,00 |
| 27.08.2024 | 30,20 | 30,60 | 30,00 | 30,40 | 0,66% | 299,00 |
| 26.08.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -0,66% | 12,00 |
| 23.08.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 62,00 |
| 22.08.2024 | 30,60 | 30,80 | 29,80 | 30,00 | -1,96% | 3.419,00 |
| 21.08.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 66,00 |
| 20.08.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | 401,00 |
| 19.08.2024 | 31,20 | 31,20 | 30,20 | 30,40 | -3,18% | 707,00 |
| 16.08.2024 | 31,40 | 31,40 | 31,00 | 31,40 | -0,63% | 64,00 |
| 15.08.2024 | 31,00 | 32,00 | 31,00 | 31,60 | 3,27% | 1.304,00 |
| 14.08.2024 | 31,20 | 31,20 | 30,60 | 30,60 | 0,00% | 246,00 |
| 13.08.2024 | 30,60 | 30,80 | 30,00 | 30,60 | 0,66% | 698,00 |
| 12.08.2024 | 30,20 | 30,40 | 30,20 | 30,40 | -0,65% | 15,00 |
| 09.08.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | 275,00 |
| 08.08.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 13,00 |
| 07.08.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 36,00 |
| 06.08.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 1,33% | 345,00 |
| 05.08.2024 | 30,00 | 30,60 | 29,60 | 30,00 | -0,66% | 1.326,00 |
| 02.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 01.08.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | 73,00 |
| 31.07.2024 | 31,20 | 31,20 | 30,60 | 30,80 | -1,28% | 234,00 |
| 30.07.2024 | 30,80 | 31,20 | 30,00 | 31,20 | 1,96% | 1.166,00 |
| 29.07.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 14,00 |
| 26.07.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 434,00 |
| 25.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.07.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 1,99% | 174,00 |
| 23.07.2024 | 30,40 | 30,60 | 30,20 | 30,20 | 0,00% | 120,00 |
| 22.07.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 10,00 |
| 19.07.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | 25,00 |
| 18.07.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 52,00 |
| 17.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1.140,00 |
| 16.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 201,00 |
| 15.07.2024 | 31,00 | 31,40 | 30,20 | 30,40 | -0,65% | 2.133,00 |
| 12.07.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 2,00% | 479,00 |
| 11.07.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | 497,00 |
| 10.07.2024 | 30,60 | 30,60 | 29,80 | 30,40 | -1,94% | 4.406,00 |
| 09.07.2024 | 31,20 | 31,20 | 30,60 | 31,00 | -0,64% | 699,00 |
| 08.07.2024 | 31,20 | 31,20 | 31,00 | 31,20 | 1,96% | 767,00 |
| 05.07.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | 303,00 |