30,950€
-2,06%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,00 | 31,50 | 30,90 | 31,10 | -1,58% | 68,00 |
27.03.2024 | 31,00 | 31,60 | 31,00 | 31,60 | 2,27% | 50,00 |
26.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
25.03.2024 | 30,60 | 31,40 | 30,60 | 31,40 | 1,62% | 71,00 |
22.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,31% | - |
21.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,24% | - |
20.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
19.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
18.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
15.03.2024 | 32,50 | 32,50 | 31,80 | 31,80 | -2,45% | 125,00 |
14.03.2024 | 32,60 | 33,00 | 32,60 | 32,60 | -4,96% | 23,00 |
13.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,88% | - |
12.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
11.03.2024 | 34,50 | 34,80 | 34,30 | 34,80 | -0,57% | 447,00 |
08.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
07.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
06.03.2024 | 34,00 | 34,80 | 34,00 | 34,80 | 0,00% | 74,00 |
05.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
04.03.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 0,58% | 75,00 |
01.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
29.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
28.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,88% | - |
27.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
26.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,88% | - |
23.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
22.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,48% | - |
21.02.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,30% | - |
20.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
19.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
16.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
15.02.2024 | 33,90 | 34,10 | 33,90 | 33,90 | -1,17% | 55,00 |
14.02.2024 | 33,30 | 34,30 | 33,30 | 34,30 | 3,00% | 230,00 |
13.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | - |
12.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | - |
09.02.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,60% | - |
08.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,30% | - |
07.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
06.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
05.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
02.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,30% | - |
01.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | - |
31.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
30.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | 300,00 |
29.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
26.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
25.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
24.01.2024 | 33,30 | 33,40 | 33,30 | 33,40 | 0,30% | 100,00 |
23.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,22% | - |
22.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
19.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
18.01.2024 | 32,50 | 33,60 | 32,50 | 33,60 | 2,13% | 25,00 |
17.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | 10,00 |
16.01.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
15.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,90% | - |
12.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | - |
11.01.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
10.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | - |
09.01.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | 25,00 |
08.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
05.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | - |
04.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,50% | - |
03.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | - |
02.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,86% | - |
29.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | -0,92% | - |
28.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
27.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
22.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 125,00 |
21.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | 1,56% | - |
20.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
19.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
18.12.2023 | 32,10 | 32,10 | 32,10 | 32,10 | -2,43% | 10,00 |
15.12.2023 | 32,10 | 32,90 | 32,10 | 32,90 | 3,79% | 80,00 |
14.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | - |
13.12.2023 | 31,50 | 32,00 | 31,50 | 32,00 | -0,62% | 170,00 |
12.12.2023 | 30,60 | 32,20 | 30,60 | 32,20 | 4,55% | 60,00 |
11.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
08.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 2,33% | - |
07.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -1,63% | - |
06.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
05.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
04.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
01.12.2023 | 30,90 | 30,90 | 30,60 | 30,60 | -0,97% | 160,00 |
30.11.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
29.11.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
28.11.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 2,33% | - |
27.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
24.11.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
23.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
22.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
21.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,25% | - |
20.11.2023 | 31,10 | 31,10 | 31,10 | 31,10 | -0,64% | - |
17.11.2023 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
16.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
15.11.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 0,96% | - |
14.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
13.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
10.11.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
09.11.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 1,29% | - |
08.11.2023 | 31,60 | 31,60 | 31,10 | 31,10 | -1,27% | 100,00 |
07.11.2023 | 31,10 | 31,50 | 31,10 | 31,50 | 0,96% | 100,00 |