31,600€
0,96%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 31,40 | 31,60 | 31,15 | 31,60 | 0,64% | 2.618,00 |
| 05.02.2026 | 31,30 | 31,40 | 31,15 | 31,40 | 0,96% | - |
| 04.02.2026 | 31,20 | 31,50 | 31,05 | 31,10 | -1,27% | 3.920,00 |
| 03.02.2026 | 31,05 | 31,50 | 31,05 | 31,50 | 1,45% | 4.100,00 |
| 02.02.2026 | 31,00 | 31,25 | 30,90 | 31,05 | 0,16% | 1.775,00 |
| 30.01.2026 | 31,40 | 31,50 | 30,85 | 31,00 | -1,59% | 4.600,00 |
| 29.01.2026 | 31,00 | 31,60 | 30,70 | 31,50 | 1,94% | - |
| 28.01.2026 | 31,50 | 31,50 | 30,75 | 30,90 | -1,59% | 3.312,00 |
| 27.01.2026 | 31,75 | 31,80 | 31,05 | 31,40 | -1,41% | 5.180,00 |
| 26.01.2026 | 31,30 | 31,90 | 31,10 | 31,85 | 2,74% | 5.556,00 |
| 23.01.2026 | 31,05 | 31,30 | 30,45 | 31,00 | 0,32% | - |
| 22.01.2026 | 31,15 | 31,25 | 30,70 | 30,90 | -0,16% | - |
| 21.01.2026 | 31,15 | 31,40 | 30,85 | 30,95 | 0,81% | - |
| 20.01.2026 | 31,25 | 31,30 | 30,70 | 30,70 | -1,60% | - |
| 19.01.2026 | 31,30 | 31,30 | 30,95 | 31,20 | -0,32% | 1.420,00 |
| 16.01.2026 | 31,60 | 31,65 | 30,90 | 31,30 | 1,29% | 7.460,00 |
| 15.01.2026 | 31,20 | 31,70 | 30,90 | 30,90 | -0,64% | - |
| 14.01.2026 | 31,00 | 31,35 | 31,00 | 31,10 | 0,32% | - |
| 13.01.2026 | 31,00 | 31,05 | 30,85 | 31,00 | 0,32% | 3.070,00 |
| 12.01.2026 | 31,05 | 31,25 | 30,70 | 30,90 | -0,32% | - |
| 09.01.2026 | 31,15 | 31,45 | 31,00 | 31,00 | -0,64% | - |
| 08.01.2026 | 31,25 | 31,60 | 31,05 | 31,20 | -0,32% | - |
| 07.01.2026 | 31,00 | 31,40 | 30,70 | 31,30 | 1,62% | - |
| 06.01.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 05.01.2026 | 31,05 | 31,10 | 30,55 | 30,80 | 0,33% | - |
| 02.01.2026 | 30,85 | 30,95 | 30,55 | 30,70 | -0,32% | 78,00 |
| 30.12.2025 | 30,80 | 30,90 | 30,60 | 30,80 | -0,32% | - |
| 29.12.2025 | 30,75 | 30,95 | 30,55 | 30,90 | 0,32% | 56,00 |
| 23.12.2025 | 31,00 | 31,00 | 30,65 | 30,80 | 0,00% | - |
| 22.12.2025 | 30,85 | 31,00 | 30,70 | 30,80 | 0,49% | - |
| 19.12.2025 | 30,85 | 30,90 | 30,35 | 30,65 | -0,16% | - |
| 18.12.2025 | 30,95 | 31,25 | 30,60 | 30,70 | 0,00% | - |
| 17.12.2025 | 30,90 | 31,30 | 30,40 | 30,70 | -0,32% | - |
| 16.12.2025 | 30,90 | 31,35 | 30,50 | 30,80 | 0,33% | 84,00 |
| 15.12.2025 | 31,00 | 31,40 | 30,70 | 30,70 | -0,65% | - |
| 12.12.2025 | 31,05 | 31,35 | 30,90 | 30,90 | 0,65% | 6.045,00 |
| 11.12.2025 | 30,85 | 31,40 | 30,60 | 30,70 | -0,32% | 2.700,00 |
| 10.12.2025 | 31,00 | 31,15 | 30,60 | 30,80 | -0,65% | - |
| 09.12.2025 | 31,10 | 31,20 | 30,90 | 31,00 | 0,65% | - |
| 08.12.2025 | 31,00 | 31,40 | 30,75 | 30,80 | -1,28% | 12.050,00 |
| 05.12.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -0,95% | - |
| 04.12.2025 | 31,30 | 31,60 | 31,15 | 31,50 | 1,29% | 2.900,00 |
| 03.12.2025 | 31,45 | 31,45 | 31,10 | 31,10 | -0,96% | - |
| 02.12.2025 | 31,20 | 31,45 | 30,75 | 31,40 | 1,29% | 350,00 |
| 01.12.2025 | 30,90 | 31,30 | 30,75 | 31,00 | 0,00% | 6.040,00 |
| 28.11.2025 | 31,25 | 31,25 | 30,60 | 31,00 | 0,00% | 1.224,00 |
| 27.11.2025 | 31,15 | 31,30 | 31,00 | 31,00 | 0,32% | - |
| 26.11.2025 | 31,05 | 31,60 | 30,90 | 30,90 | -0,32% | 2.653,00 |
| 25.11.2025 | 31,05 | 31,15 | 30,80 | 31,00 | 0,65% | - |
| 24.11.2025 | 31,15 | 31,30 | 30,70 | 30,80 | -0,65% | - |
| 21.11.2025 | 31,25 | 31,30 | 31,00 | 31,00 | 0,00% | 33,00 |
| 20.11.2025 | 31,25 | 31,35 | 31,00 | 31,00 | 0,00% | - |
| 19.11.2025 | 31,55 | 31,55 | 30,80 | 31,00 | -0,96% | 1.044,00 |
| 18.11.2025 | 31,45 | 33,25 | 31,20 | 31,30 | -0,32% | 4.151,00 |
| 17.11.2025 | 31,40 | 31,65 | 31,15 | 31,40 | 0,32% | - |
| 14.11.2025 | 31,05 | 31,55 | 30,95 | 31,30 | 1,62% | - |
| 13.11.2025 | 30,75 | 31,25 | 30,70 | 30,80 | 0,33% | - |
| 12.11.2025 | 31,20 | 31,25 | 30,70 | 30,70 | -0,97% | - |
| 11.11.2025 | 31,20 | 31,25 | 30,90 | 31,00 | 0,00% | - |
| 10.11.2025 | 31,35 | 31,35 | 30,90 | 31,00 | -0,32% | - |
| 07.11.2025 | 31,20 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 06.11.2025 | 31,20 | 31,30 | 31,05 | 31,10 | 0,32% | - |
| 05.11.2025 | 31,20 | 31,30 | 30,85 | 31,00 | -0,32% | - |
| 04.11.2025 | 31,30 | 31,35 | 30,95 | 31,10 | 0,00% | - |
| 03.11.2025 | 31,30 | 31,30 | 30,80 | 31,10 | 0,00% | 6.350,00 |
| 31.10.2025 | 30,95 | 31,20 | 30,75 | 31,10 | 1,30% | 4.880,00 |
| 30.10.2025 | 31,05 | 31,05 | 30,70 | 30,70 | -0,97% | - |
| 29.10.2025 | 30,95 | 31,05 | 30,75 | 31,00 | 0,98% | 4.600,00 |
| 28.10.2025 | 30,70 | 31,10 | 30,70 | 30,70 | 0,33% | - |
| 27.10.2025 | 31,10 | 31,10 | 30,45 | 30,60 | 0,00% | 2.240,00 |
| 24.10.2025 | 30,50 | 31,80 | 30,50 | 30,60 | 0,66% | 1.850,00 |
| 23.10.2025 | 30,30 | 31,00 | 30,25 | 30,40 | 1,33% | - |
| 22.10.2025 | 30,85 | 31,20 | 30,00 | 30,00 | -1,96% | - |
| 21.10.2025 | 30,60 | 31,00 | 30,50 | 30,60 | 0,33% | - |
| 20.10.2025 | 30,30 | 30,90 | 30,00 | 30,50 | 1,67% | 5.088,00 |
| 17.10.2025 | 30,40 | 30,90 | 29,80 | 30,00 | -1,64% | 6.142,00 |
| 16.10.2025 | 30,30 | 30,75 | 30,15 | 30,50 | 1,33% | 3.800,00 |
| 15.10.2025 | 30,50 | 30,90 | 29,80 | 30,10 | -1,31% | 5.120,00 |
| 14.10.2025 | 30,20 | 30,65 | 30,20 | 30,50 | 1,33% | - |
| 13.10.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -0,66% | - |
| 10.10.2025 | 30,60 | 30,60 | 30,10 | 30,30 | -0,33% | - |
| 09.10.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,33% | 1.836,00 |
| 08.10.2025 | 30,60 | 30,75 | 30,30 | 30,50 | -0,33% | - |
| 07.10.2025 | 30,65 | 30,75 | 30,45 | 30,60 | 0,00% | 3.300,00 |
| 06.10.2025 | 30,30 | 30,80 | 30,30 | 30,60 | 2,00% | - |
| 03.10.2025 | 30,35 | 30,35 | 30,00 | 30,00 | -0,66% | - |
| 02.10.2025 | 30,30 | 30,35 | 30,20 | 30,20 | 0,00% | - |
| 01.10.2025 | 30,10 | 30,40 | 30,10 | 30,20 | 0,00% | - |
| 30.09.2025 | 30,30 | 30,35 | 30,20 | 30,20 | 0,00% | 7.800,00 |
| 29.09.2025 | 30,25 | 30,55 | 30,20 | 30,20 | 0,67% | - |
| 26.09.2025 | 30,30 | 30,55 | 30,00 | 30,00 | -0,33% | 2.535,00 |
| 25.09.2025 | 30,55 | 30,70 | 30,10 | 30,10 | -0,99% | - |
| 24.09.2025 | 30,60 | 30,70 | 30,40 | 30,40 | 1,00% | - |
| 23.09.2025 | 30,30 | 31,45 | 30,10 | 30,10 | -0,33% | - |
| 22.09.2025 | 30,30 | 30,85 | 29,95 | 30,20 | 0,00% | - |
| 19.09.2025 | 30,10 | 30,50 | 29,30 | 30,20 | 0,67% | - |
| 18.09.2025 | 30,50 | 30,55 | 29,80 | 30,00 | -0,99% | - |
| 17.09.2025 | 30,50 | 30,55 | 30,20 | 30,30 | 0,00% | - |
| 16.09.2025 | 30,40 | 30,90 | 30,30 | 30,30 | 0,33% | - |
| 15.09.2025 | 30,10 | 30,60 | 30,00 | 30,20 | 1,00% | 1.050,00 |