30,950€
0,16%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,90 | 32,15 | 30,90 | 31,10 | 0,32% | - |
27.03.2024 | 31,20 | 31,60 | 30,90 | 31,00 | -0,64% | - |
26.03.2024 | 31,20 | 31,80 | 30,80 | 31,20 | 0,00% | 7.040,00 |
25.03.2024 | 30,75 | 31,20 | 30,50 | 31,20 | 1,30% | 8.042,00 |
22.03.2024 | 31,15 | 31,40 | 30,70 | 30,80 | -1,28% | - |
21.03.2024 | 30,70 | 31,70 | 30,70 | 31,20 | 1,63% | 2.083,00 |
20.03.2024 | 31,30 | 31,50 | 30,70 | 30,70 | -1,92% | 1.875,00 |
19.03.2024 | 32,15 | 33,25 | 26,55 | 31,30 | -2,80% | - |
18.03.2024 | 32,40 | 32,40 | 31,70 | 32,20 | -0,31% | 5.400,00 |
15.03.2024 | 32,40 | 32,95 | 31,80 | 32,30 | -0,77% | 11.041,00 |
14.03.2024 | 33,05 | 33,20 | 32,50 | 32,55 | -1,51% | 1.820,00 |
13.03.2024 | 34,60 | 34,65 | 28,10 | 33,05 | -4,62% | 1.263,00 |
12.03.2024 | 34,20 | 34,75 | 34,20 | 34,65 | 1,32% | - |
11.03.2024 | 34,55 | 35,50 | 34,10 | 34,20 | -4,60% | 1.120,00 |
08.03.2024 | 35,00 | 35,85 | 35,00 | 35,85 | 2,14% | - |
07.03.2024 | 35,20 | 35,75 | 34,60 | 35,10 | -0,43% | 3.202,00 |
06.03.2024 | 34,50 | 35,90 | 33,85 | 35,25 | 2,47% | 3.895,00 |
05.03.2024 | 35,00 | 35,00 | 33,75 | 34,40 | -1,29% | 8.115,00 |
04.03.2024 | 34,40 | 35,00 | 34,20 | 34,85 | 1,60% | - |
01.03.2024 | 34,55 | 34,65 | 34,25 | 34,30 | -0,44% | 6.744,00 |
29.02.2024 | 34,40 | 34,50 | 34,30 | 34,45 | 0,58% | 944,00 |
28.02.2024 | 34,40 | 34,55 | 34,25 | 34,25 | -0,15% | 114,00 |
27.02.2024 | 34,15 | 34,75 | 34,15 | 34,30 | 0,59% | 4.050,00 |
26.02.2024 | 34,60 | 34,65 | 34,10 | 34,10 | -1,45% | 2.290,00 |
23.02.2024 | 34,25 | 35,35 | 34,15 | 34,60 | 0,87% | 9.400,00 |
22.02.2024 | 34,40 | 34,45 | 34,20 | 34,30 | -0,44% | - |
21.02.2024 | 33,90 | 35,25 | 33,80 | 34,45 | 1,62% | 2.350,00 |
20.02.2024 | 33,80 | 34,05 | 33,70 | 33,90 | 0,30% | 5.000,00 |
19.02.2024 | 33,80 | 34,05 | 33,70 | 33,80 | 0,30% | 2.125,00 |
16.02.2024 | 33,75 | 33,90 | 33,55 | 33,70 | -0,30% | 5.500,00 |
15.02.2024 | 34,05 | 34,15 | 33,50 | 33,80 | -0,44% | 2.402,00 |
14.02.2024 | 33,60 | 33,95 | 32,90 | 33,95 | 1,04% | - |
13.02.2024 | 33,35 | 33,60 | 32,85 | 33,60 | 0,45% | 720,00 |
12.02.2024 | 33,75 | 33,90 | 33,40 | 33,45 | -0,45% | 5.082,00 |
09.02.2024 | 33,70 | 33,90 | 33,50 | 33,60 | -0,30% | 840,00 |
08.02.2024 | 33,45 | 33,85 | 33,25 | 33,70 | 0,60% | - |
07.02.2024 | 33,40 | 33,55 | 33,40 | 33,50 | 0,30% | - |
06.02.2024 | 33,70 | 33,85 | 33,40 | 33,40 | -0,89% | - |
05.02.2024 | 33,50 | 33,85 | 33,45 | 33,70 | 0,75% | 5.720,00 |
02.02.2024 | 33,50 | 33,55 | 33,40 | 33,45 | -0,15% | - |
01.02.2024 | 33,30 | 33,55 | 33,25 | 33,50 | 0,75% | - |
31.01.2024 | 33,75 | 34,00 | 33,10 | 33,25 | -1,63% | 2.700,00 |
30.01.2024 | 33,60 | 33,80 | 33,40 | 33,80 | 0,60% | - |
29.01.2024 | 33,75 | 33,90 | 33,55 | 33,60 | 0,00% | 3.800,00 |
26.01.2024 | 33,65 | 33,90 | 33,55 | 33,60 | -0,30% | - |
25.01.2024 | 33,40 | 33,75 | 33,35 | 33,70 | 0,90% | 5.280,00 |
24.01.2024 | 33,50 | 33,75 | 33,30 | 33,40 | -0,30% | 4.484,00 |
23.01.2024 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | - |
22.01.2024 | 33,60 | 33,70 | 33,15 | 33,50 | 0,00% | 2.820,00 |
19.01.2024 | 33,25 | 33,85 | 33,25 | 33,50 | 0,60% | 4.710,00 |
18.01.2024 | 32,70 | 33,45 | 32,70 | 33,30 | 1,83% | - |
17.01.2024 | 33,00 | 33,45 | 32,70 | 32,70 | -1,21% | - |
16.01.2024 | 33,35 | 33,50 | 33,05 | 33,10 | -0,75% | - |
15.01.2024 | 33,05 | 33,40 | 32,55 | 33,35 | 1,06% | 5.438,00 |
12.01.2024 | 33,40 | 33,75 | 33,00 | 33,00 | -1,20% | - |
11.01.2024 | 33,30 | 33,80 | 33,20 | 33,40 | 0,45% | 462,00 |
10.01.2024 | 33,75 | 33,75 | 33,25 | 33,25 | -1,63% | - |
09.01.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 0,90% | 5.900,00 |
08.01.2024 | 33,60 | 33,65 | 33,35 | 33,50 | -0,15% | 340,00 |
05.01.2024 | 33,35 | 33,60 | 32,50 | 33,55 | 0,60% | - |
04.01.2024 | 33,10 | 33,60 | 32,95 | 33,35 | 0,76% | 300,00 |
03.01.2024 | 33,55 | 34,00 | 33,10 | 33,10 | -1,49% | 10.326,00 |
02.01.2024 | 33,20 | 33,65 | 33,00 | 33,60 | 1,51% | 1.400,00 |
29.12.2023 | 32,50 | 33,30 | 32,40 | 33,10 | 1,85% | - |
28.12.2023 | 32,80 | 33,70 | 32,30 | 32,50 | -0,91% | 3.800,00 |
27.12.2023 | 32,40 | 33,60 | 32,25 | 32,80 | 1,23% | 1.610,00 |
22.12.2023 | 32,80 | 32,85 | 32,35 | 32,40 | -1,37% | 1.750,00 |
21.12.2023 | 32,70 | 33,10 | 32,70 | 32,85 | 0,00% | - |
20.12.2023 | 32,10 | 33,25 | 32,10 | 32,85 | 0,77% | 9.600,00 |
19.12.2023 | 32,70 | 33,40 | 32,20 | 32,60 | 0,31% | - |
18.12.2023 | 32,45 | 33,10 | 32,40 | 32,50 | 0,62% | 4.440,00 |
15.12.2023 | 32,25 | 33,45 | 32,20 | 32,30 | 0,00% | 8.800,00 |
14.12.2023 | 31,75 | 33,40 | 31,70 | 32,30 | 1,41% | 3.564,00 |
13.12.2023 | 31,70 | 33,40 | 31,50 | 31,85 | -0,62% | 3.232,00 |
12.12.2023 | 30,80 | 32,05 | 30,70 | 32,05 | 4,06% | 1.020,00 |
11.12.2023 | 30,90 | 31,00 | 30,65 | 30,80 | 0,00% | - |
08.12.2023 | 30,90 | 31,00 | 30,65 | 30,80 | -0,16% | - |
07.12.2023 | 30,50 | 30,90 | 30,50 | 30,85 | 0,98% | - |
06.12.2023 | 30,80 | 30,85 | 30,50 | 30,55 | -0,16% | - |
05.12.2023 | 30,90 | 31,05 | 30,60 | 30,60 | -0,49% | - |
04.12.2023 | 30,70 | 31,20 | 30,60 | 30,75 | 0,82% | - |
01.12.2023 | 31,20 | 31,20 | 30,40 | 30,50 | -1,93% | 10.084,00 |
30.11.2023 | 31,10 | 31,50 | 30,90 | 31,10 | -0,16% | - |
29.11.2023 | 30,90 | 31,50 | 30,90 | 31,15 | 0,81% | - |
28.11.2023 | 31,00 | 31,00 | 30,85 | 30,90 | -0,32% | - |
27.11.2023 | 30,70 | 31,30 | 30,50 | 31,00 | 1,64% | 4.065,00 |
24.11.2023 | 30,40 | 30,80 | 30,30 | 30,50 | 0,49% | 3.920,00 |
23.11.2023 | 30,40 | 30,60 | 30,10 | 30,35 | 0,00% | 4.400,00 |
22.11.2023 | 30,55 | 30,70 | 30,25 | 30,35 | -0,49% | - |
21.11.2023 | 30,70 | 31,05 | 30,40 | 30,50 | -1,61% | - |
20.11.2023 | 31,30 | 31,50 | 30,70 | 31,00 | -0,32% | 2.260,00 |
17.11.2023 | 31,55 | 31,60 | 31,00 | 31,10 | -1,27% | 3.318,00 |
16.11.2023 | 31,40 | 31,60 | 31,35 | 31,50 | 0,48% | - |
15.11.2023 | 31,70 | 31,75 | 31,05 | 31,35 | -1,10% | 3.300,00 |
14.11.2023 | 31,40 | 31,75 | 31,05 | 31,70 | 0,96% | - |
13.11.2023 | 31,35 | 31,40 | 31,15 | 31,40 | 0,16% | - |
10.11.2023 | 31,75 | 31,75 | 31,20 | 31,35 | -1,42% | - |
09.11.2023 | 31,65 | 31,80 | 30,85 | 31,80 | 0,63% | - |
08.11.2023 | 31,75 | 31,75 | 31,15 | 31,60 | -1,56% | 694,00 |
07.11.2023 | 31,25 | 32,10 | 30,40 | 32,10 | 2,88% | 4.700,00 |