29,900€
-0,99%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 30,40 | 30,70 | 29,90 | 29,90 | -0,99% | 731,00 |
| 25.06.2026 | 30,30 | 30,30 | 30,20 | 30,20 | 0,00% | 21,00 |
| 24.06.2026 | 30,30 | 30,30 | 30,20 | 30,20 | 0,00% | 99,00 |
| 23.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 17,00 |
| 22.06.2026 | 30,10 | 30,40 | 30,10 | 30,30 | 0,00% | 77,00 |
| 19.06.2026 | 30,40 | 30,40 | 30,30 | 30,30 | -0,33% | 70,00 |
| 18.06.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,00% | 60,00 |
| 17.06.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -0,33% | 11,00 |
| 16.06.2026 | 30,60 | 30,70 | 30,50 | 30,50 | 0,00% | 234,00 |
| 15.06.2026 | 31,00 | 31,00 | 30,50 | 30,50 | 0,33% | 103,00 |
| 12.06.2026 | 30,30 | 30,40 | 30,20 | 30,40 | 1,00% | 355,00 |
| 11.06.2026 | 30,20 | 30,80 | 30,10 | 30,10 | 0,00% | 718,00 |
| 10.06.2026 | 30,00 | 30,10 | 29,80 | 30,10 | -0,66% | 514,00 |
| 09.06.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | 166,00 |
| 08.06.2026 | 30,50 | 30,50 | 29,80 | 30,10 | -0,66% | 465,00 |
| 05.06.2026 | 30,10 | 30,50 | 30,10 | 30,30 | 0,66% | 21,00 |
| 04.06.2026 | 30,20 | 30,20 | 30,10 | 30,10 | 0,00% | 408,00 |
| 03.06.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 02.06.2026 | 30,00 | 30,20 | 29,90 | 30,10 | -0,66% | 511,00 |
| 01.06.2026 | 30,50 | 30,50 | 30,30 | 30,30 | 0,00% | 51,00 |
| 29.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -1,30% | 10,00 |
| 28.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | - |
| 27.05.2026 | 29,80 | 30,30 | 29,80 | 30,20 | 0,00% | 31,00 |
| 26.05.2026 | 30,10 | 30,40 | 29,70 | 30,20 | -0,98% | 645,00 |
| 25.05.2026 | 30,60 | 30,60 | 30,50 | 30,50 | 0,66% | 512,00 |
| 22.05.2026 | 30,20 | 30,50 | 30,20 | 30,30 | 0,66% | 244,00 |
| 21.05.2026 | 30,80 | 30,80 | 30,10 | 30,10 | -0,99% | 343,00 |
| 20.05.2026 | 29,80 | 30,80 | 29,80 | 30,40 | 1,33% | 537,00 |
| 19.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 291,00 |
| 18.05.2026 | 30,40 | 30,80 | 30,20 | 30,20 | -0,33% | 1.551,00 |
| 15.05.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 1,00% | 3,00 |
| 14.05.2026 | 29,90 | 30,00 | 29,50 | 30,00 | -1,96% | 751,00 |
| 13.05.2026 | 30,40 | 30,60 | 30,00 | 30,60 | 0,00% | 1.698,00 |
| 12.05.2026 | 30,50 | 30,80 | 30,50 | 30,60 | -0,65% | 51,00 |
| 11.05.2026 | 30,30 | 30,80 | 30,30 | 30,80 | 0,65% | 114,00 |
| 08.05.2026 | 30,80 | 30,80 | 30,50 | 30,60 | -0,65% | 371,00 |
| 07.05.2026 | 30,90 | 31,00 | 30,80 | 30,80 | 0,00% | 33,00 |
| 06.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.05.2026 | 31,10 | 31,10 | 30,80 | 30,80 | 0,33% | 200,00 |
| 04.05.2026 | 30,50 | 30,70 | 30,30 | 30,70 | 0,99% | 321,00 |
| 30.04.2026 | 30,20 | 30,50 | 30,20 | 30,40 | 0,33% | 21,00 |
| 29.04.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | 349,00 |
| 28.04.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | 95,00 |
| 27.04.2026 | 30,90 | 30,90 | 30,50 | 30,70 | 0,00% | 7,00 |
| 24.04.2026 | 30,90 | 30,90 | 30,50 | 30,70 | 0,00% | 166,00 |
| 23.04.2026 | 30,90 | 30,90 | 30,60 | 30,70 | 0,00% | 401,00 |
| 22.04.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | 495,00 |
| 21.04.2026 | 30,60 | 30,70 | 30,60 | 30,70 | -0,65% | 209,00 |
| 20.04.2026 | 30,80 | 30,90 | 30,80 | 30,90 | 0,65% | 228,00 |
| 17.04.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | - |
| 16.04.2026 | 30,90 | 31,20 | 30,90 | 30,90 | 0,32% | 14,00 |
| 15.04.2026 | 31,20 | 31,20 | 30,60 | 30,80 | -0,32% | 247,00 |
| 14.04.2026 | 30,80 | 31,10 | 30,80 | 30,90 | -0,96% | 268,00 |
| 13.04.2026 | 31,00 | 31,20 | 30,60 | 31,20 | 1,30% | 366,00 |
| 10.04.2026 | 30,60 | 31,00 | 30,50 | 30,80 | 1,32% | 21,00 |
| 09.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | 364,00 |
| 08.04.2026 | 30,50 | 31,40 | 29,60 | 30,90 | 0,32% | 4.667,00 |
| 07.04.2026 | 30,30 | 31,00 | 30,30 | 30,80 | 0,00% | 260,00 |
| 02.04.2026 | 30,50 | 31,00 | 30,50 | 30,80 | -0,65% | 366,00 |
| 01.04.2026 | 31,40 | 31,40 | 30,60 | 31,00 | 0,65% | 290,00 |
| 31.03.2026 | 30,80 | 30,90 | 30,50 | 30,80 | -0,65% | 219,00 |
| 30.03.2026 | 31,10 | 31,10 | 30,80 | 31,00 | -0,96% | 1.037,00 |
| 27.03.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 1,62% | 33,00 |
| 26.03.2026 | 31,10 | 31,10 | 30,80 | 30,80 | 0,65% | 215,00 |
| 25.03.2026 | 30,70 | 31,30 | 30,60 | 30,60 | 1,66% | 262,00 |
| 24.03.2026 | 30,00 | 30,30 | 30,00 | 30,10 | -1,63% | 50,00 |
| 23.03.2026 | 30,50 | 31,10 | 30,20 | 30,60 | -0,65% | 3.538,00 |
| 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 |