31,000€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 30,40 | 30,45 | 29,90 | 29,90 | -0,99% | - |
| 11.09.2025 | 30,20 | 30,40 | 30,10 | 30,20 | 0,33% | - |
| 10.09.2025 | 30,40 | 30,50 | 30,10 | 30,10 | -0,66% | 224,00 |
| 09.09.2025 | 30,50 | 30,50 | 30,05 | 30,30 | -1,46% | - |
| 08.09.2025 | 30,25 | 30,85 | 30,20 | 30,75 | 2,16% | 600,00 |
| 05.09.2025 | 30,35 | 30,45 | 30,05 | 30,10 | 0,00% | - |
| 04.09.2025 | 30,20 | 30,50 | 30,05 | 30,10 | 0,67% | 5.350,00 |
| 03.09.2025 | 30,25 | 30,45 | 29,90 | 29,90 | -0,66% | 5.600,00 |
| 02.09.2025 | 30,10 | 30,95 | 30,10 | 30,10 | 0,33% | 5.432,00 |
| 01.09.2025 | 30,25 | 30,25 | 30,00 | 30,00 | -0,66% | - |
| 29.08.2025 | 30,10 | 30,25 | 30,10 | 30,20 | 0,67% | 260,00 |
| 28.08.2025 | 30,35 | 30,35 | 30,00 | 30,00 | -0,33% | - |
| 27.08.2025 | 30,35 | 30,35 | 30,10 | 30,10 | 0,00% | - |
| 26.08.2025 | 30,20 | 30,30 | 30,00 | 30,10 | -0,33% | - |
| 25.08.2025 | 30,00 | 30,25 | 30,00 | 30,20 | 1,00% | 4.200,00 |
| 22.08.2025 | 30,00 | 30,05 | 29,90 | 29,90 | -0,33% | - |
| 21.08.2025 | 30,10 | 30,25 | 30,00 | 30,00 | -0,33% | - |
| 20.08.2025 | 30,10 | 30,10 | 30,00 | 30,10 | -0,33% | 5.978,00 |
| 19.08.2025 | 30,20 | 30,25 | 29,95 | 30,20 | 0,00% | - |
| 18.08.2025 | 30,25 | 30,40 | 30,20 | 30,20 | 0,00% | - |
| 15.08.2025 | 30,10 | 30,65 | 30,00 | 30,20 | 0,33% | - |
| 14.08.2025 | 30,00 | 30,70 | 29,80 | 30,10 | 0,17% | 9.554,00 |
| 13.08.2025 | 30,50 | 30,50 | 29,50 | 30,05 | -0,33% | 1.700,00 |
| 12.08.2025 | 30,40 | 30,65 | 30,05 | 30,15 | -0,50% | - |
| 11.08.2025 | 30,35 | 30,85 | 30,10 | 30,30 | -0,16% | 1.993,00 |
| 08.08.2025 | 30,00 | 30,40 | 30,00 | 30,35 | 1,51% | - |
| 07.08.2025 | 30,10 | 30,35 | 29,80 | 29,90 | -0,33% | - |
| 06.08.2025 | 30,45 | 30,45 | 29,90 | 30,00 | -1,32% | - |
| 05.08.2025 | 30,00 | 30,50 | 30,00 | 30,40 | 1,67% | - |
| 04.08.2025 | 30,00 | 30,10 | 29,75 | 29,90 | -0,33% | 2.270,00 |
| 01.08.2025 | 30,10 | 30,10 | 29,75 | 30,00 | 0,33% | 4.960,00 |
| 31.07.2025 | 30,30 | 30,40 | 29,20 | 29,90 | -1,32% | 500,00 |
| 30.07.2025 | 30,10 | 30,40 | 29,80 | 30,30 | 1,00% | - |
| 29.07.2025 | 30,05 | 30,10 | 30,00 | 30,00 | 0,00% | - |
| 28.07.2025 | 30,05 | 30,10 | 29,90 | 30,00 | 0,17% | - |
| 25.07.2025 | 30,00 | 30,20 | 29,90 | 29,95 | -0,66% | - |
| 24.07.2025 | 30,10 | 30,30 | 29,85 | 30,15 | 0,17% | - |
| 23.07.2025 | 30,25 | 30,25 | 30,05 | 30,10 | -0,33% | 8.850,00 |
| 22.07.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,83% | - |
| 21.07.2025 | 29,80 | 30,20 | 29,60 | 29,95 | 0,67% | 1.262,00 |
| 18.07.2025 | 29,80 | 29,95 | 29,70 | 29,75 | 0,17% | - |
| 17.07.2025 | 29,65 | 30,10 | 29,55 | 29,70 | 0,34% | 1.060,00 |
| 16.07.2025 | 29,95 | 29,95 | 29,35 | 29,60 | -0,84% | 15.640,00 |
| 15.07.2025 | 30,00 | 30,15 | 29,80 | 29,85 | -0,50% | 3.276,00 |
| 14.07.2025 | 30,25 | 30,25 | 29,95 | 30,00 | -0,66% | - |
| 11.07.2025 | 30,05 | 30,20 | 30,00 | 30,20 | 0,50% | - |
| 10.07.2025 | 30,10 | 30,15 | 29,85 | 30,05 | 0,17% | 2.054,00 |
| 09.07.2025 | 30,15 | 30,20 | 29,85 | 30,00 | -0,33% | 4.470,00 |
| 08.07.2025 | 29,80 | 30,15 | 29,80 | 30,10 | 1,01% | - |
| 07.07.2025 | 30,10 | 30,15 | 29,80 | 29,80 | -1,32% | - |
| 04.07.2025 | 30,15 | 30,25 | 30,10 | 30,20 | 0,00% | 2.850,00 |