30,400€
1,00%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 1,00% | 1,00 |
| 20.08.2026 | 30,10 | 30,20 | 29,80 | 30,10 | -0,99% | 1.361,00 |
| 19.08.2026 | 30,30 | 30,40 | 30,20 | 30,40 | -0,98% | 200,00 |
| 18.08.2026 | 30,70 | 30,90 | 30,20 | 30,70 | 0,33% | 177,00 |
| 17.08.2026 | 30,80 | 30,80 | 30,40 | 30,60 | 0,00% | 2.247,00 |
| 14.08.2026 | 30,50 | 30,80 | 30,50 | 30,60 | -0,33% | 321,00 |
| 13.08.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | 40,00 |
| 12.08.2026 | 30,30 | 30,90 | 30,30 | 30,50 | 0,00% | 735,00 |
| 11.08.2026 | 30,30 | 30,70 | 30,20 | 30,50 | 0,00% | 343,00 |
| 10.08.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 07.08.2026 | 30,70 | 30,70 | 30,50 | 30,50 | 0,00% | 46,00 |
| 06.08.2026 | 30,30 | 30,60 | 30,30 | 30,50 | 0,00% | 241,00 |
| 05.08.2026 | 30,10 | 30,50 | 30,10 | 30,50 | 0,33% | 51,00 |
| 04.08.2026 | 30,40 | 30,70 | 30,40 | 30,40 | 0,66% | 622,00 |
| 03.08.2026 | 30,50 | 30,50 | 30,00 | 30,20 | -0,66% | 800,00 |
| 31.07.2026 | 30,30 | 30,50 | 30,30 | 30,40 | 0,00% | 19,00 |
| 30.07.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,00% | 34,00 |
| 29.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 28.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 27.07.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,33% | 35,00 |
| 24.07.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 0,00% | 105,00 |
| 23.07.2026 | 30,70 | 30,70 | 30,20 | 30,30 | 0,00% | 74,00 |
| 22.07.2026 | 30,50 | 30,50 | 30,30 | 30,30 | 0,00% | 351,00 |
| 21.07.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 20.07.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 233,00 |
| 17.07.2026 | 30,50 | 30,50 | 30,20 | 30,20 | 0,00% | 195,00 |
| 16.07.2026 | 30,20 | 30,30 | 30,00 | 30,20 | -0,66% | 348,00 |
| 15.07.2026 | 30,60 | 30,60 | 30,20 | 30,40 | 0,33% | 161,00 |
| 14.07.2026 | 30,40 | 30,40 | 30,30 | 30,30 | -0,66% | 127,00 |
| 13.07.2026 | 30,00 | 30,60 | 30,00 | 30,50 | 0,66% | 724,00 |
| 10.07.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 09.07.2026 | 30,20 | 30,30 | 30,20 | 30,20 | -0,66% | 206,00 |
| 08.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 348,00 |
| 07.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 5,00 |
| 06.07.2026 | 30,20 | 30,50 | 30,20 | 30,50 | -0,33% | 23,00 |
| 03.07.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | 425,00 |
| 02.07.2026 | 30,10 | 30,50 | 30,00 | 30,00 | -0,99% | 2.592,00 |
| 01.07.2026 | 30,80 | 30,80 | 30,30 | 30,30 | -0,98% | 21,00 |
| 30.06.2026 | 30,50 | 30,80 | 30,50 | 30,60 | 2,34% | 360,00 |
| 29.06.2026 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | 243,00 |
| 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 |