31,000€
1,97%
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 |
|---|---|---|---|---|---|---|
| 21.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 20.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 16.01.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 2,65% | 270,00 |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 13.01.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 100,00 |
| 10.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 09.01.2025 | 30,00 | 30,40 | 30,00 | 30,20 | -1,95% | 120,00 |
| 08.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 07.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 06.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 03.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 02.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 27.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 42,00 |
| 23.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 20.12.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | 250,00 |
| 19.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 18.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 30,00 |
| 17.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 16.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 13.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 12.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 11.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 10.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 09.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 06.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 05.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 04.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 03.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 02.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 29.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 28.11.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -2,01% | 342,00 |
| 27.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 26.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 25.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 112,00 |
| 22.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 21.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 20.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 19.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 18.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 15.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 13.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 12.11.2024 | 30,20 | 30,60 | 30,00 | 30,00 | -1,32% | 170,00 |
| 11.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 08.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 5,00 |
| 07.11.2024 | 30,80 | 30,80 | 30,00 | 30,00 | -1,32% | 200,00 |
| 06.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 05.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 04.11.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | 56,00 |
| 01.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 31.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 30.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 29.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 25.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 24.10.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | 160,00 |
| 23.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 17.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 16.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 15.10.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | 200,00 |
| 14.10.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 140,00 |
| 11.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 10.10.2024 | 31,00 | 31,00 | 30,00 | 30,60 | -0,65% | 2.525,00 |
| 09.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 08.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 07.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 04.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 02.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 01.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 30.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 27.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 26.09.2024 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | 30,00 |
| 25.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 24.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 100,00 |
| 23.09.2024 | 30,60 | 31,40 | 30,60 | 31,40 | 2,61% | 133,00 |
| 20.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 19.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 17.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 16.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 13.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 11.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 10.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 06.09.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | 33,00 |
| 05.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 04.09.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 1,99% | 5,00 |
| 03.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 02.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 30.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 29.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |