30,200€
1,00%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,00 | 30,50 | 30,00 | 30,50 | 2,01% | 60,00 |
| 14.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | - |
| 13.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 12.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 11.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 08.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 07.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 06.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 05.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 04.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 01.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 5,00 |
| 31.07.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 35,00 |
| 30.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 29.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 28.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 25.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 24.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 23.07.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 1,00% | 300,00 |
| 22.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 21.07.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 1,35% | 100,00 |
| 18.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 17.07.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,33% | 200,00 |
| 16.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 15.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 14.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,67% | - |
| 11.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 10.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 08.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 04.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 03.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 02.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | 1,00 |
| 01.07.2025 | 29,70 | 30,20 | 29,70 | 30,20 | 1,34% | 75,00 |
| 30.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 26.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 75,00 |
| 25.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 24.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,01% | - |
| 23.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 20.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 19.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 18.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 16.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | 700,00 |
| 13.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 12.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 11.06.2025 | 29,60 | 30,10 | 29,60 | 29,80 | -0,33% | 270,00 |
| 10.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 09.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 06.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 05.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 04.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,32% | - |
| 03.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 02.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 30.05.2025 | 29,80 | 29,80 | 29,30 | 29,70 | -1,98% | 178,00 |
| 29.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,66% | - |
| 28.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,35% | - |
| 27.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,68% | - |
| 26.05.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 23.05.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -1,67% | 2.500,00 |
| 22.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | - |
| 21.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 20.05.2025 | 29,90 | 29,90 | 29,70 | 29,70 | -1,00% | 12,00 |
| 19.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 14.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 13.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
| 12.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,69% | - |
| 09.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -0,34% | 1.000,00 |
| 08.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 07.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |
| 06.05.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -1,63% | 5,00 |
| 05.05.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 1,66% | 1,00 |
| 02.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 30.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,66% | - |
| 29.04.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
| 28.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | - |
| 25.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | - |
| 24.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 23.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | - |
| 22.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -2,94% | - |
| 17.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 16.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 15.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | - |
| 14.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 11.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,02% | - |
| 10.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 09.04.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 08.04.2025 | 29,00 | 30,10 | 29,00 | 30,10 | 4,51% | 140,00 |
| 07.04.2025 | 29,60 | 29,80 | 28,60 | 28,80 | -3,36% | 633,00 |
| 04.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 03.04.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 2,05% | 27,00 |
| 02.04.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -1,35% | 1.000,00 |
| 01.04.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,68% | 200,00 |
| 31.03.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -3,92% | 3.020,00 |
| 28.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 27.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 26.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 110,00 |