30,400€
2,70%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 24.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 21.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 20.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 50,00 |
| 19.03.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -2,58% | 10,00 |
| 18.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 17.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 14.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 300,00 |
| 13.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 12.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 11.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | -1,82% | 160,00 |
| 10.03.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 4,43% | 600,00 |
| 07.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 06.03.2025 | 31,20 | 32,20 | 31,20 | 32,20 | -0,62% | 1.270,00 |
| 05.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 2,53% | 1.500,00 |
| 04.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 03.03.2025 | 31,80 | 31,80 | 31,20 | 31,80 | 0,63% | 650,00 |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 27.02.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | 10,00 |
| 26.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 20,00 |
| 25.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 24.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 20.02.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -1,89% | 50,00 |
| 19.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 18.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 17.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 14.02.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 1,94% | 550,00 |
| 13.02.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | 50,00 |
| 12.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 10.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.02.2025 | 31,00 | 31,40 | 30,80 | 31,20 | 1,30% | 700,00 |
| 06.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 05.02.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 638,00 |
| 04.02.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 50,00 |
| 03.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 31.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 30.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 29.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 28.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 27.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.01.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 0,00% | 200,00 |
| 23.01.2025 | 30,80 | 30,80 | 30,00 | 30,80 | 0,65% | 386,00 |
| 22.01.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 12,00 |
| 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 |