30,950€
-0,32%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,05 | 32,20 | 30,90 | 30,95 | -0,32% | 100,00 |
27.03.2024 | 31,25 | 31,60 | 30,95 | 31,05 | -0,64% | - |
26.03.2024 | 31,25 | 31,80 | 30,65 | 31,25 | 0,00% | 8,00 |
25.03.2024 | 30,85 | 31,25 | 30,40 | 31,25 | 1,30% | 150,00 |
22.03.2024 | 31,20 | 31,30 | 30,65 | 30,85 | -1,12% | 150,00 |
21.03.2024 | 30,70 | 31,45 | 30,70 | 31,20 | 1,63% | 60,00 |
20.03.2024 | 31,30 | 31,85 | 30,70 | 30,70 | -1,92% | 420,00 |
19.03.2024 | 32,20 | 33,25 | 26,95 | 31,30 | -2,80% | 7,00 |
18.03.2024 | 32,40 | 32,40 | 31,70 | 32,20 | -0,46% | - |
15.03.2024 | 32,60 | 33,30 | 31,80 | 32,35 | -0,77% | 1.783,00 |
14.03.2024 | 33,10 | 33,15 | 32,60 | 32,60 | -1,51% | - |
13.03.2024 | 34,75 | 34,75 | 28,10 | 33,10 | -4,75% | 686,00 |
12.03.2024 | 34,35 | 34,85 | 34,25 | 34,75 | 1,16% | - |
11.03.2024 | 34,35 | 35,50 | 34,10 | 34,35 | -4,05% | 630,00 |
08.03.2024 | 35,05 | 35,85 | 35,00 | 35,80 | 2,14% | 267,00 |
07.03.2024 | 35,35 | 35,80 | 34,60 | 35,05 | -0,85% | 424,00 |
06.03.2024 | 34,30 | 36,45 | 33,50 | 35,35 | 2,91% | 2.200,00 |
05.03.2024 | 34,65 | 35,00 | 33,20 | 34,35 | -1,01% | 160,00 |
04.03.2024 | 34,25 | 34,90 | 34,20 | 34,70 | 1,46% | 500,00 |
01.03.2024 | 34,55 | 34,65 | 34,20 | 34,20 | -1,01% | 1.020,00 |
29.02.2024 | 34,35 | 34,55 | 34,35 | 34,55 | 0,58% | - |
28.02.2024 | 34,30 | 34,60 | 34,30 | 34,35 | 0,15% | - |
27.02.2024 | 34,15 | 34,80 | 34,10 | 34,30 | 0,44% | 200,00 |
26.02.2024 | 34,60 | 34,65 | 34,15 | 34,15 | -1,16% | 100,00 |
23.02.2024 | 34,25 | 35,35 | 34,20 | 34,55 | 0,73% | 100,00 |
22.02.2024 | 34,50 | 34,55 | 34,30 | 34,30 | -0,58% | 50,00 |
21.02.2024 | 33,90 | 35,25 | 33,75 | 34,50 | 1,62% | - |
20.02.2024 | 33,85 | 34,00 | 33,75 | 33,95 | 0,30% | - |
19.02.2024 | 33,75 | 33,90 | 33,55 | 33,85 | 0,30% | 132,00 |
16.02.2024 | 33,85 | 33,90 | 33,30 | 33,75 | -0,44% | - |
15.02.2024 | 33,90 | 34,15 | 33,50 | 33,90 | 0,00% | 62,00 |
14.02.2024 | 33,35 | 33,95 | 33,05 | 33,90 | 1,65% | 100,00 |
13.02.2024 | 33,50 | 33,50 | 32,80 | 33,35 | -0,45% | 3,00 |
12.02.2024 | 33,65 | 33,85 | 33,40 | 33,50 | -0,45% | - |
09.02.2024 | 33,75 | 33,75 | 33,55 | 33,65 | -0,30% | 40,00 |
08.02.2024 | 33,55 | 33,85 | 32,95 | 33,75 | 0,60% | - |
07.02.2024 | 33,45 | 33,55 | 33,40 | 33,55 | 0,30% | 14,00 |
06.02.2024 | 33,70 | 33,85 | 33,30 | 33,45 | -0,74% | - |
05.02.2024 | 33,45 | 33,85 | 33,45 | 33,70 | 0,75% | 10,00 |
02.02.2024 | 33,45 | 33,55 | 33,45 | 33,45 | -0,30% | - |
01.02.2024 | 33,40 | 33,55 | 33,25 | 33,55 | 0,45% | - |
31.01.2024 | 33,65 | 33,75 | 33,10 | 33,40 | -0,60% | 200,00 |
30.01.2024 | 33,55 | 33,80 | 33,40 | 33,60 | 0,15% | - |
29.01.2024 | 33,70 | 33,80 | 33,45 | 33,55 | -0,74% | - |
26.01.2024 | 33,70 | 33,80 | 33,55 | 33,80 | 0,30% | 30,00 |
25.01.2024 | 33,60 | 33,70 | 33,35 | 33,70 | 0,30% | - |
24.01.2024 | 33,60 | 33,75 | 33,30 | 33,60 | 0,15% | - |
23.01.2024 | 33,45 | 33,70 | 33,30 | 33,55 | 0,30% | - |
22.01.2024 | 33,55 | 33,70 | 33,15 | 33,45 | -0,30% | 410,00 |
19.01.2024 | 33,30 | 33,70 | 33,25 | 33,55 | 0,75% | 320,00 |
18.01.2024 | 32,75 | 33,45 | 32,70 | 33,30 | 1,68% | - |
17.01.2024 | 33,15 | 33,40 | 32,70 | 32,75 | -1,36% | - |
16.01.2024 | 33,25 | 33,40 | 32,90 | 33,20 | -0,45% | - |
15.01.2024 | 33,15 | 33,60 | 32,55 | 33,35 | 0,60% | 25,00 |
12.01.2024 | 33,55 | 33,65 | 32,80 | 33,15 | -1,19% | 100,00 |
11.01.2024 | 33,30 | 33,65 | 33,30 | 33,55 | 0,75% | 100,00 |
10.01.2024 | 33,75 | 33,75 | 33,25 | 33,30 | -1,33% | - |
09.01.2024 | 33,35 | 33,85 | 33,05 | 33,75 | 1,20% | 100,00 |
08.01.2024 | 33,45 | 33,65 | 33,35 | 33,35 | -0,30% | - |
05.01.2024 | 33,40 | 33,60 | 32,50 | 33,45 | 0,15% | 250,00 |
04.01.2024 | 33,45 | 33,60 | 32,95 | 33,40 | -0,15% | - |
03.01.2024 | 33,60 | 34,00 | 33,45 | 33,45 | -0,59% | 500,00 |
02.01.2024 | 33,20 | 33,65 | 33,10 | 33,65 | 1,66% | 50,00 |
29.12.2023 | 32,60 | 33,30 | 32,40 | 33,10 | 1,53% | - |
28.12.2023 | 32,85 | 33,55 | 32,25 | 32,60 | -0,76% | - |
27.12.2023 | 32,50 | 33,60 | 32,25 | 32,85 | 1,39% | 540,00 |
22.12.2023 | 32,80 | 32,85 | 32,30 | 32,40 | -1,22% | 200,00 |
21.12.2023 | 32,95 | 33,05 | 32,70 | 32,80 | -0,46% | 190,00 |
20.12.2023 | 32,65 | 33,25 | 32,25 | 32,95 | 1,07% | - |
19.12.2023 | 32,80 | 33,40 | 32,60 | 32,60 | -0,61% | 30,00 |
18.12.2023 | 32,50 | 32,95 | 32,45 | 32,80 | 0,92% | - |
15.12.2023 | 32,40 | 33,35 | 32,20 | 32,50 | 0,46% | 500,00 |
14.12.2023 | 32,00 | 33,40 | 31,65 | 32,35 | 1,09% | 423,00 |
13.12.2023 | 31,70 | 33,40 | 31,45 | 32,00 | 0,95% | 200,00 |
12.12.2023 | 30,85 | 31,80 | 30,75 | 31,70 | 2,76% | 20,00 |
11.12.2023 | 30,80 | 31,05 | 30,65 | 30,85 | 0,16% | 200,00 |
08.12.2023 | 30,85 | 31,00 | 30,65 | 30,80 | -0,16% | - |
07.12.2023 | 30,65 | 30,90 | 30,50 | 30,85 | 0,65% | - |
06.12.2023 | 30,85 | 30,95 | 30,50 | 30,65 | -0,65% | - |
05.12.2023 | 30,85 | 31,05 | 30,40 | 30,85 | 0,16% | - |
04.12.2023 | 30,60 | 31,20 | 30,55 | 30,80 | 0,49% | - |
01.12.2023 | 31,00 | 31,25 | 30,45 | 30,65 | -1,13% | - |
30.11.2023 | 31,20 | 31,50 | 30,90 | 31,00 | -0,48% | - |
29.11.2023 | 30,95 | 31,40 | 30,90 | 31,15 | 0,65% | - |
28.11.2023 | 31,05 | 31,05 | 30,85 | 30,95 | -0,32% | - |
27.11.2023 | 30,70 | 31,30 | 30,50 | 31,05 | 0,81% | 165,00 |
24.11.2023 | 30,40 | 30,85 | 30,30 | 30,80 | 1,32% | - |
23.11.2023 | 30,40 | 31,45 | 30,15 | 30,40 | 0,16% | - |
22.11.2023 | 30,55 | 30,70 | 30,30 | 30,35 | -0,65% | - |
21.11.2023 | 30,95 | 30,95 | 30,40 | 30,55 | -1,29% | - |
20.11.2023 | 31,30 | 31,40 | 30,75 | 30,95 | -1,28% | - |
17.11.2023 | 31,45 | 31,60 | 31,10 | 31,35 | -0,32% | 70,00 |
16.11.2023 | 31,40 | 31,60 | 31,30 | 31,45 | 0,48% | - |
15.11.2023 | 31,70 | 31,75 | 31,05 | 31,30 | -1,26% | 100,00 |
14.11.2023 | 31,40 | 31,75 | 31,05 | 31,70 | 0,96% | - |
13.11.2023 | 31,20 | 31,45 | 31,05 | 31,40 | 0,32% | - |
10.11.2023 | 31,75 | 31,75 | 31,15 | 31,30 | -1,42% | - |
09.11.2023 | 31,65 | 31,75 | 31,05 | 31,75 | 0,63% | - |
08.11.2023 | 31,75 | 31,75 | 31,10 | 31,55 | -0,79% | - |
07.11.2023 | 31,10 | 31,80 | 30,50 | 31,80 | 1,92% | 50,00 |