29,800€
-0,67%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,20 | 30,70 | 29,70 | 29,80 | -1,32% | - |
| 19.12.2024 | 30,60 | 30,90 | 30,20 | 30,20 | -1,31% | - |
| 18.12.2024 | 31,10 | 31,50 | 30,60 | 30,60 | -0,97% | 39.620,00 |
| 17.12.2024 | 30,80 | 31,10 | 30,80 | 30,90 | 0,32% | - |
| 16.12.2024 | 30,80 | 31,30 | 30,20 | 30,80 | 0,00% | - |
| 13.12.2024 | 30,50 | 31,40 | 30,20 | 30,80 | 1,99% | - |
| 12.12.2024 | 30,30 | 30,90 | 30,00 | 30,20 | -0,66% | 8.024,00 |
| 11.12.2024 | 30,40 | 30,60 | 30,20 | 30,40 | -0,33% | - |
| 10.12.2024 | 30,70 | 30,90 | 30,40 | 30,50 | -0,65% | 1.672,00 |
| 09.12.2024 | 30,30 | 30,80 | 30,20 | 30,70 | 0,66% | 1.280,00 |
| 06.12.2024 | 30,00 | 30,80 | 29,50 | 30,50 | 1,67% | 1.170,00 |
| 05.12.2024 | 29,90 | 30,10 | 29,50 | 30,00 | 0,33% | 440,00 |
| 04.12.2024 | 30,50 | 30,70 | 29,70 | 29,90 | -1,97% | - |
| 03.12.2024 | 30,30 | 30,60 | 30,20 | 30,50 | 0,33% | - |
| 02.12.2024 | 30,10 | 30,40 | 29,70 | 30,40 | 1,33% | - |
| 29.11.2024 | 29,80 | 30,20 | 29,80 | 30,00 | 0,67% | - |
| 28.11.2024 | 29,80 | 30,10 | 29,60 | 29,80 | 0,34% | - |
| 27.11.2024 | 29,90 | 30,00 | 29,70 | 29,70 | -0,67% | - |
| 26.11.2024 | 30,00 | 30,10 | 29,80 | 29,90 | 0,00% | 1.232,00 |
| 25.11.2024 | 30,10 | 30,50 | 29,80 | 29,90 | -0,33% | 336,00 |
| 22.11.2024 | 30,30 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 21.11.2024 | 30,30 | 30,50 | 30,00 | 30,40 | -0,33% | - |
| 20.11.2024 | 30,00 | 30,50 | 29,80 | 30,50 | 1,67% | - |
| 19.11.2024 | 29,70 | 30,50 | 29,60 | 30,00 | 1,35% | 3.600,00 |
| 18.11.2024 | 30,30 | 30,40 | 29,40 | 29,60 | -2,31% | 1.620,00 |
| 15.11.2024 | 30,00 | 30,40 | 29,70 | 30,30 | 1,00% | 5.500,00 |
| 14.11.2024 | 30,00 | 30,20 | 29,80 | 30,00 | 0,00% | 4.200,00 |
| 13.11.2024 | 29,90 | 30,20 | 29,80 | 30,00 | 0,33% | 12.480,00 |
| 12.11.2024 | 30,30 | 30,40 | 29,80 | 29,90 | -1,32% | - |
| 11.11.2024 | 30,70 | 30,80 | 30,10 | 30,30 | -1,30% | - |
| 08.11.2024 | 30,30 | 30,70 | 30,20 | 30,70 | 1,66% | - |
| 07.11.2024 | 30,90 | 31,10 | 30,10 | 30,20 | -2,27% | 90,00 |
| 06.11.2024 | 30,70 | 31,10 | 30,30 | 30,90 | 0,98% | - |
| 05.11.2024 | 30,90 | 31,00 | 30,30 | 30,60 | -0,97% | - |
| 04.11.2024 | 31,00 | 31,10 | 30,80 | 30,90 | -0,32% | - |
| 01.11.2024 | 30,50 | 31,30 | 30,40 | 31,00 | 1,64% | - |
| 31.10.2024 | 30,80 | 30,80 | 30,40 | 30,50 | -0,97% | 1.250,00 |
| 30.10.2024 | 30,70 | 30,90 | 30,50 | 30,80 | 0,65% | 3.480,00 |
| 29.10.2024 | 31,00 | 31,00 | 30,50 | 30,60 | -0,97% | 160,00 |
| 28.10.2024 | 30,70 | 31,00 | 30,60 | 30,90 | 0,98% | - |
| 25.10.2024 | 30,50 | 30,70 | 30,50 | 30,60 | 0,33% | 10.600,00 |
| 24.10.2024 | 30,50 | 30,50 | 30,40 | 30,50 | 0,00% | - |
| 23.10.2024 | 30,50 | 31,00 | 30,20 | 30,50 | 0,00% | 2.935,00 |
| 22.10.2024 | 30,50 | 30,80 | 30,40 | 30,50 | -0,65% | - |
| 21.10.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 18.10.2024 | 30,70 | 31,00 | 30,60 | 30,70 | 0,00% | - |
| 17.10.2024 | 30,60 | 30,80 | 30,40 | 30,70 | 0,66% | 6.357,00 |
| 16.10.2024 | 30,50 | 30,60 | 30,20 | 30,50 | -0,33% | - |
| 15.10.2024 | 30,60 | 30,80 | 30,20 | 30,60 | 0,00% | - |
| 14.10.2024 | 31,20 | 31,30 | 30,10 | 30,60 | -2,24% | 9.602,00 |
| 11.10.2024 | 31,00 | 31,30 | 30,80 | 31,30 | 0,64% | - |
| 10.10.2024 | 31,00 | 31,10 | 30,10 | 31,10 | -0,64% | 87,00 |
| 09.10.2024 | 31,00 | 31,40 | 31,00 | 31,30 | 0,64% | - |
| 08.10.2024 | 31,20 | 31,30 | 30,80 | 31,10 | -0,32% | - |
| 07.10.2024 | 31,40 | 31,50 | 31,20 | 31,20 | -0,95% | - |
| 04.10.2024 | 31,40 | 31,50 | 31,20 | 31,50 | 0,32% | - |
| 03.10.2024 | 31,40 | 31,50 | 31,00 | 31,40 | 0,00% | - |
| 02.10.2024 | 31,40 | 31,50 | 31,20 | 31,40 | -0,32% | - |
| 01.10.2024 | 31,40 | 31,50 | 31,10 | 31,50 | 0,00% | - |
| 30.09.2024 | 31,40 | 31,50 | 31,00 | 31,50 | 0,32% | - |
| 27.09.2024 | 31,40 | 31,60 | 30,80 | 31,40 | 0,00% | - |
| 26.09.2024 | 31,10 | 31,70 | 30,90 | 31,40 | 0,64% | 4.341,00 |
| 25.09.2024 | 31,00 | 31,60 | 31,00 | 31,20 | 0,65% | - |
| 24.09.2024 | 31,30 | 31,70 | 30,80 | 31,00 | -0,64% | 3.915,00 |
| 23.09.2024 | 30,80 | 31,50 | 30,30 | 31,20 | 0,97% | 3.665,00 |
| 20.09.2024 | 30,70 | 31,30 | 30,40 | 30,90 | 0,65% | - |
| 19.09.2024 | 30,70 | 30,70 | 30,30 | 30,70 | 0,00% | - |
| 18.09.2024 | 30,80 | 30,80 | 30,40 | 30,70 | 0,00% | - |
| 17.09.2024 | 30,60 | 30,70 | 30,20 | 30,70 | 0,00% | - |
| 16.09.2024 | 30,30 | 30,70 | 30,20 | 30,70 | 1,32% | - |
| 13.09.2024 | 30,40 | 30,70 | 30,20 | 30,30 | 0,00% | 1.080,00 |
| 12.09.2024 | 30,40 | 30,50 | 30,30 | 30,30 | 0,00% | 560,00 |
| 11.09.2024 | 30,50 | 30,70 | 30,20 | 30,30 | -1,30% | 5.740,00 |
| 10.09.2024 | 30,10 | 30,70 | 29,80 | 30,70 | 2,33% | - |
| 09.09.2024 | 30,20 | 30,20 | 29,80 | 30,00 | 0,00% | 5.018,00 |
| 06.09.2024 | 30,30 | 30,50 | 29,70 | 30,00 | -0,99% | 5.000,00 |
| 05.09.2024 | 30,50 | 30,70 | 30,20 | 30,30 | -0,98% | - |
| 04.09.2024 | 30,20 | 30,60 | 30,00 | 30,60 | 1,32% | - |
| 03.09.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | - |
| 02.09.2024 | 30,60 | 30,70 | 30,30 | 30,40 | -0,65% | - |
| 30.08.2024 | 30,50 | 30,60 | 30,30 | 30,60 | 0,66% | - |
| 29.08.2024 | 30,30 | 30,60 | 30,30 | 30,40 | 0,33% | - |
| 28.08.2024 | 30,40 | 30,60 | 30,20 | 30,30 | -0,33% | - |
| 27.08.2024 | 30,30 | 30,50 | 30,20 | 30,40 | 0,66% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | - |
| 23.08.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 6.740,00 |
| 22.08.2024 | 30,60 | 30,60 | 29,70 | 30,00 | -1,96% | 14.060,00 |
| 21.08.2024 | 30,70 | 30,80 | 30,40 | 30,60 | -0,65% | 156,00 |
| 20.08.2024 | 30,50 | 31,00 | 30,20 | 30,80 | 1,32% | - |
| 19.08.2024 | 31,40 | 31,50 | 30,20 | 30,40 | -3,18% | 81,00 |
| 16.08.2024 | 31,60 | 31,60 | 30,90 | 31,40 | -0,63% | 5.120,00 |
| 15.08.2024 | 30,40 | 32,00 | 30,30 | 31,60 | 3,61% | 5.360,00 |
| 14.08.2024 | 30,60 | 30,80 | 30,40 | 30,50 | -0,33% | - |
| 13.08.2024 | 30,40 | 30,90 | 30,20 | 30,60 | 0,66% | - |
| 12.08.2024 | 30,70 | 30,80 | 30,40 | 30,40 | -1,30% | 2.650,00 |
| 09.08.2024 | 30,30 | 30,80 | 30,20 | 30,80 | 1,99% | 2.488,00 |
| 08.08.2024 | 30,30 | 30,30 | 30,20 | 30,20 | 0,00% | 2.500,00 |
| 07.08.2024 | 30,30 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 06.08.2024 | 30,20 | 30,40 | 29,70 | 30,40 | 1,33% | - |
| 05.08.2024 | 29,90 | 30,40 | 29,40 | 30,00 | -0,66% | 1.868,00 |