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 |
|---|---|---|---|---|---|---|
| 15.04.2021 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 12.04.2021 | 27,30 | 27,30 | 27,30 | 27,30 | -1,09% | - |
| 06.04.2021 | 27,60 | 27,60 | 27,60 | 27,60 | -0,74% | - |
| 29.03.2021 | 27,81 | 27,81 | 27,81 | 27,81 | 0,00% | - |
| 25.03.2021 | 27,81 | 27,81 | 27,81 | 27,81 | 0,00% | - |
| 10.03.2021 | 27,81 | 27,81 | 27,81 | 27,81 | 1,46% | - |
| 18.02.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 15.02.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 12.02.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 10.02.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 09.02.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 08.02.2021 | 27,41 | 27,41 | 27,41 | 27,41 | 3,03% | - |
| 28.01.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.01.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | - |
| 25.01.2021 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 20.01.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.01.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 2,72% | - |
| 18.01.2021 | 25,70 | 25,70 | 25,70 | 25,70 | 1,98% | - |
| 13.01.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.01.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.01.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.01.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,78% | - |
| 30.12.2020 | 25,01 | 25,01 | 25,01 | 25,01 | 0,00% | - |
| 29.12.2020 | 25,01 | 25,01 | 25,01 | 25,01 | 0,00% | - |
| 28.12.2020 | 25,01 | 25,01 | 25,01 | 25,01 | -0,77% | - |
| 23.12.2020 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | - |
| 22.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 21.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 18.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 17.12.2020 | 25,40 | 25,40 | 25,30 | 25,30 | 0,00% | - |
| 16.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 15.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 14.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 11.12.2020 | 25,60 | 25,60 | 25,30 | 25,30 | -1,56% | - |
| 10.12.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 09.12.2020 | 25,60 | 25,70 | 25,60 | 25,70 | -0,39% | - |
| 08.12.2020 | 25,70 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 07.12.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.12.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 03.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 02.12.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 30.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 27.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 26.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 25.11.2020 | 25,30 | 25,30 | 25,20 | 25,30 | 0,00% | - |
| 24.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 23.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 20.11.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 19.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 17.11.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 16.11.2020 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 13.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -5,94% | - |
| 06.11.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 05.11.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 04.11.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 03.11.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 30.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 28.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 27.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 23.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 22.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 19.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 16.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 15.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 14.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 13.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 12.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 09.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 06.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 05.10.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 30.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 29.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 25.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 23.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 21.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 18.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 17.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 16.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 15.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 14.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 11.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 10.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 09.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 08.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 07.09.2020 | 27,01 | 27,01 | 27,01 | 27,01 | -0,35% | - |
| 04.09.2020 | 27,30 | 27,30 | 27,10 | 27,10 | -0,37% | - |
| 03.09.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 02.09.2020 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 01.09.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 31.08.2020 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 27.08.2020 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | - |
| 26.08.2020 | 26,70 | 27,00 | 26,70 | 27,00 | 1,89% | - |
| 25.08.2020 | 26,60 | 26,60 | 26,50 | 26,50 | -1,85% | - |
| 24.08.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 21.08.2020 | 27,10 | 27,10 | 27,00 | 27,10 | 0,37% | - |
| 20.08.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |