30,400€
0,33%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 30,55 | 30,55 | 30,30 | 30,40 | -0,33% | - |
| 25.04.2025 | 30,05 | 30,65 | 30,05 | 30,50 | 1,67% | - |
| 24.04.2025 | 30,55 | 30,55 | 30,00 | 30,00 | -1,64% | - |
| 23.04.2025 | 30,15 | 30,80 | 30,05 | 30,50 | 1,33% | - |
| 22.04.2025 | 29,85 | 30,30 | 29,75 | 30,10 | 0,84% | 900,00 |
| 17.04.2025 | 30,75 | 30,75 | 29,85 | 29,85 | -2,77% | - |
| 16.04.2025 | 30,35 | 30,70 | 30,10 | 30,70 | 1,32% | - |
| 15.04.2025 | 30,90 | 30,95 | 30,10 | 30,30 | -1,62% | 3.600,00 |
| 14.04.2025 | 30,40 | 30,80 | 30,35 | 30,80 | 1,32% | 600,00 |
| 11.04.2025 | 30,40 | 30,50 | 29,90 | 30,40 | 0,00% | - |
| 10.04.2025 | 29,90 | 30,60 | 29,85 | 30,40 | 1,50% | - |
| 09.04.2025 | 30,20 | 30,20 | 29,40 | 29,95 | -0,83% | 1.000,00 |
| 08.04.2025 | 29,25 | 30,50 | 28,10 | 30,20 | 3,42% | 2.269,00 |
| 07.04.2025 | 29,80 | 30,80 | 27,35 | 29,20 | -1,68% | 3.580,00 |
| 04.04.2025 | 29,90 | 30,60 | 29,70 | 29,70 | -1,00% | - |
| 03.04.2025 | 30,30 | 30,60 | 29,70 | 30,00 | -1,32% | 2.650,00 |
| 02.04.2025 | 30,10 | 30,40 | 29,60 | 30,40 | 1,33% | - |
| 01.04.2025 | 30,10 | 30,60 | 29,80 | 30,00 | 0,33% | - |
| 31.03.2025 | 30,80 | 30,80 | 29,70 | 29,90 | -1,64% | 5.740,00 |
| 28.03.2025 | 30,70 | 30,70 | 30,30 | 30,40 | -0,65% | 4.750,00 |
| 27.03.2025 | 30,70 | 30,70 | 30,10 | 30,60 | 0,00% | 5.600,00 |
| 26.03.2025 | 30,90 | 31,20 | 30,40 | 30,60 | -0,97% | - |
| 25.03.2025 | 30,50 | 31,20 | 30,00 | 30,90 | 1,64% | 1.200,00 |
| 24.03.2025 | 30,20 | 30,50 | 30,00 | 30,40 | 0,00% | - |
| 21.03.2025 | 30,50 | 30,50 | 30,10 | 30,40 | 0,00% | - |
| 20.03.2025 | 31,00 | 31,00 | 29,50 | 30,40 | -2,25% | 410,00 |
| 19.03.2025 | 30,70 | 31,10 | 30,00 | 31,10 | 1,63% | 2.515,00 |
| 18.03.2025 | 31,10 | 31,10 | 29,30 | 30,60 | -1,92% | 5.232,00 |
| 17.03.2025 | 31,70 | 31,70 | 30,30 | 31,20 | -4,00% | 5.412,00 |
| 14.03.2025 | 31,90 | 32,50 | 31,70 | 32,50 | 1,88% | - |
| 13.03.2025 | 31,80 | 32,20 | 31,60 | 31,90 | -0,31% | 1.725,00 |
| 12.03.2025 | 31,90 | 32,10 | 31,80 | 32,00 | 0,63% | 3.100,00 |
| 11.03.2025 | 31,90 | 32,10 | 31,80 | 31,80 | 0,00% | - |
| 10.03.2025 | 32,00 | 33,70 | 31,40 | 31,80 | -0,31% | 4.774,00 |
| 07.03.2025 | 31,70 | 32,20 | 31,70 | 31,90 | 0,63% | 2.760,00 |
| 06.03.2025 | 31,30 | 32,10 | 31,30 | 31,70 | 1,28% | - |
| 05.03.2025 | 31,90 | 32,40 | 31,20 | 31,30 | -1,88% | 2.175,00 |
| 04.03.2025 | 31,70 | 32,40 | 31,20 | 31,90 | 0,95% | 12.494,00 |
| 03.03.2025 | 31,70 | 31,80 | 31,20 | 31,60 | -0,32% | 9.681,00 |
| 28.02.2025 | 31,60 | 32,00 | 31,20 | 31,70 | 0,00% | 5.190,00 |
| 27.02.2025 | 31,30 | 31,70 | 31,00 | 31,70 | 1,60% | 3.228,00 |
| 26.02.2025 | 31,60 | 31,70 | 31,00 | 31,20 | -1,27% | 3.416,00 |
| 25.02.2025 | 31,40 | 31,60 | 31,00 | 31,60 | 0,64% | 2.450,00 |
| 24.02.2025 | 31,10 | 31,40 | 31,10 | 31,40 | 1,29% | - |
| 21.02.2025 | 31,00 | 31,40 | 30,80 | 31,00 | -0,32% | 212,00 |
| 20.02.2025 | 31,40 | 31,70 | 30,90 | 31,10 | -0,96% | - |
| 19.02.2025 | 31,90 | 31,90 | 31,40 | 31,40 | -1,57% | - |
| 18.02.2025 | 31,70 | 31,90 | 31,50 | 31,90 | 0,63% | - |
| 17.02.2025 | 31,70 | 31,80 | 31,40 | 31,70 | 0,00% | 5.020,00 |
| 14.02.2025 | 31,00 | 31,70 | 31,00 | 31,70 | 2,26% | - |
| 13.02.2025 | 31,40 | 31,50 | 30,90 | 31,00 | -1,27% | 4.078,00 |
| 12.02.2025 | 31,60 | 31,70 | 31,20 | 31,40 | -0,63% | 1.520,00 |
| 11.02.2025 | 31,20 | 31,60 | 31,10 | 31,60 | 1,28% | - |
| 10.02.2025 | 31,50 | 31,50 | 31,00 | 31,20 | -1,27% | 1.250,00 |
| 07.02.2025 | 31,10 | 31,80 | 30,50 | 31,60 | 1,61% | 2.173,00 |
| 06.02.2025 | 31,00 | 31,20 | 30,80 | 31,10 | 0,97% | - |
| 05.02.2025 | 31,10 | 31,10 | 30,60 | 30,80 | -0,65% | - |
| 04.02.2025 | 30,60 | 31,20 | 30,60 | 31,00 | 1,31% | 2.850,00 |
| 03.02.2025 | 30,70 | 30,80 | 30,60 | 30,60 | -0,97% | 320,00 |
| 31.01.2025 | 30,50 | 30,90 | 30,40 | 30,90 | 1,64% | 2.400,00 |
| 30.01.2025 | 30,50 | 30,70 | 30,30 | 30,40 | 0,00% | - |
| 29.01.2025 | 30,40 | 31,20 | 30,30 | 30,40 | 0,00% | 1.950,00 |
| 28.01.2025 | 30,30 | 30,70 | 30,00 | 30,40 | 0,33% | 2.940,00 |
| 27.01.2025 | 30,60 | 31,00 | 30,30 | 30,30 | -0,98% | - |
| 24.01.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 0,99% | 8.316,00 |
| 23.01.2025 | 31,00 | 31,00 | 30,30 | 30,30 | -2,26% | 3.225,00 |
| 22.01.2025 | 30,80 | 31,00 | 30,40 | 31,00 | 0,32% | - |
| 21.01.2025 | 30,60 | 31,00 | 30,60 | 30,90 | 0,98% | - |
| 20.01.2025 | 30,60 | 30,70 | 30,10 | 30,60 | 0,66% | 3.432,00 |
| 17.01.2025 | 30,90 | 31,50 | 30,20 | 30,40 | -1,30% | 3.350,00 |
| 16.01.2025 | 30,60 | 30,80 | 30,50 | 30,80 | 0,65% | 6.010,00 |
| 15.01.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 1,32% | - |
| 14.01.2025 | 30,60 | 31,10 | 30,20 | 30,20 | -1,31% | 5.175,00 |
| 13.01.2025 | 30,60 | 31,20 | 30,50 | 30,60 | 0,00% | 2.470,00 |
| 10.01.2025 | 30,60 | 31,00 | 30,20 | 30,60 | 0,00% | 520,00 |
| 09.01.2025 | 30,10 | 31,00 | 30,10 | 30,60 | 1,66% | 1.040,00 |
| 08.01.2025 | 30,60 | 31,10 | 30,00 | 30,10 | -0,99% | - |
| 07.01.2025 | 30,10 | 30,60 | 29,50 | 30,40 | 1,00% | 300,00 |
| 06.01.2025 | 30,50 | 30,80 | 29,40 | 30,10 | -1,31% | 2.200,00 |
| 03.01.2025 | 30,70 | 30,80 | 30,50 | 30,50 | 0,00% | 3.150,00 |
| 02.01.2025 | 30,60 | 30,70 | 30,30 | 30,50 | 0,00% | 7.500,00 |
| 30.12.2024 | 30,90 | 30,90 | 30,10 | 30,50 | -1,29% | - |
| 27.12.2024 | 30,60 | 30,90 | 29,70 | 30,90 | 0,98% | 1.435,00 |
| 23.12.2024 | 29,90 | 30,90 | 29,80 | 30,60 | 2,68% | - |
| 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% | - |