32,000€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -1,30% | 1.559,00 |
| 13.01.2025 | 31,00 | 31,20 | 30,40 | 30,80 | 0,65% | 970,00 |
| 10.01.2025 | 30,40 | 31,20 | 30,20 | 30,60 | 0,66% | 1.470,00 |
| 09.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 08.01.2025 | 30,20 | 31,20 | 30,00 | 30,00 | -1,32% | 1.428,00 |
| 07.01.2025 | 29,20 | 31,20 | 29,20 | 30,40 | 4,11% | 862,00 |
| 06.01.2025 | 30,40 | 30,40 | 29,00 | 29,20 | -4,58% | 999,00 |
| 03.01.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | 100,00 |
| 02.01.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 211,00 |
| 30.12.2024 | 30,80 | 30,80 | 30,20 | 30,40 | -1,30% | 261,00 |
| 27.12.2024 | 30,40 | 30,80 | 29,80 | 30,80 | 1,32% | 1.270,00 |
| 23.12.2024 | 30,20 | 30,40 | 30,00 | 30,40 | 2,01% | 519,00 |
| 20.12.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -2,61% | 469,00 |
| 19.12.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -0,65% | 506,00 |
| 18.12.2024 | 31,40 | 31,80 | 30,60 | 30,80 | -1,28% | 2.134,00 |
| 17.12.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 518,00 |
| 16.12.2024 | 31,00 | 31,20 | 30,60 | 30,80 | 0,00% | 880,00 |
| 13.12.2024 | 30,60 | 31,40 | 30,60 | 30,80 | 1,99% | 985,00 |
| 12.12.2024 | 31,20 | 31,20 | 29,80 | 30,20 | -1,31% | 1.084,00 |
| 11.12.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 39,00 |
| 10.12.2024 | 30,80 | 30,80 | 30,00 | 30,60 | -0,65% | 183,00 |
| 09.12.2024 | 30,80 | 31,00 | 30,40 | 30,80 | 0,00% | 172,00 |
| 06.12.2024 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | 865,00 |
| 05.12.2024 | 29,40 | 29,80 | 29,20 | 29,80 | 0,00% | 590,00 |
| 04.12.2024 | 30,80 | 30,80 | 29,80 | 29,80 | -2,61% | 1.031,00 |
| 03.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 100,00 |
| 02.12.2024 | 30,00 | 30,40 | 29,60 | 30,40 | 2,01% | 606,00 |
| 29.11.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 600,00 |
| 28.11.2024 | 29,80 | 29,80 | 29,20 | 29,60 | -1,33% | 310,00 |
| 27.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 10,00 |
| 26.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.11.2024 | 30,40 | 30,40 | 29,80 | 30,00 | 0,00% | 147,00 |
| 22.11.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 50,00 |
| 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 |