30,500€
-0,33%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 30,90 | 31,30 | 30,80 | 31,20 | 1,96% | 200,00 |
23.04.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 110,00 |
22.04.2024 | 30,60 | 31,00 | 30,60 | 31,00 | -0,64% | 600,00 |
19.04.2024 | 31,20 | 31,20 | 30,80 | 31,20 | 0,65% | 615,00 |
18.04.2024 | 30,80 | 31,20 | 30,40 | 31,00 | 1,31% | 802,00 |
17.04.2024 | 31,40 | 31,40 | 30,40 | 30,60 | 0,00% | 789,00 |
16.04.2024 | 30,80 | 31,00 | 30,60 | 30,60 | -1,29% | 372,00 |
15.04.2024 | 30,60 | 31,20 | 30,40 | 31,00 | -0,64% | 993,00 |
12.04.2024 | 31,60 | 31,60 | 30,60 | 31,20 | -0,64% | 690,00 |
11.04.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -1,26% | 300,00 |
10.04.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 145,00 |
09.04.2024 | 32,00 | 32,00 | 30,40 | 31,00 | -3,13% | 1.403,00 |
08.04.2024 | 31,60 | 32,80 | 31,60 | 32,00 | 1,91% | 989,00 |
05.04.2024 | 31,80 | 31,80 | 31,00 | 31,40 | -1,26% | 1.337,00 |
04.04.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | 321,00 |
03.04.2024 | 31,60 | 32,20 | 31,40 | 32,00 | 1,27% | 3.427,00 |
02.04.2024 | 31,60 | 31,60 | 31,00 | 31,60 | 1,94% | 1.111,00 |
28.03.2024 | 30,90 | 31,70 | 30,70 | 31,00 | -0,32% | 1.109,00 |
27.03.2024 | 31,10 | 31,80 | 30,70 | 31,10 | -0,64% | 3.259,00 |
26.03.2024 | 31,40 | 31,40 | 31,30 | 31,30 | -0,32% | 451,00 |
25.03.2024 | 30,90 | 31,40 | 30,40 | 31,40 | 1,29% | 788,00 |
22.03.2024 | 31,30 | 31,30 | 30,40 | 31,00 | -0,96% | 873,00 |
21.03.2024 | 31,00 | 31,40 | 30,70 | 31,30 | 1,29% | 1.255,00 |
20.03.2024 | 31,20 | 31,40 | 30,20 | 30,90 | -1,59% | 1.609,00 |
19.03.2024 | 32,30 | 32,90 | 30,90 | 31,40 | -1,88% | 2.203,00 |
18.03.2024 | 32,40 | 32,40 | 31,90 | 32,00 | -1,23% | 2.544,00 |
15.03.2024 | 32,60 | 32,70 | 32,10 | 32,40 | -0,61% | 2.348,00 |
14.03.2024 | 33,50 | 33,50 | 32,50 | 32,60 | -2,69% | 2.930,00 |
13.03.2024 | 34,30 | 34,40 | 32,50 | 33,50 | -2,90% | 2.530,00 |
12.03.2024 | 34,00 | 34,50 | 34,00 | 34,50 | -0,58% | 1.195,00 |
11.03.2024 | 34,30 | 35,00 | 34,00 | 34,70 | -3,34% | 1.187,00 |
08.03.2024 | 35,00 | 35,90 | 35,00 | 35,90 | 1,99% | 3.431,00 |
07.03.2024 | 35,40 | 35,60 | 34,90 | 35,20 | -0,56% | 2.279,00 |
06.03.2024 | 34,10 | 35,90 | 34,00 | 35,40 | 1,14% | 3.237,00 |
05.03.2024 | 35,00 | 35,00 | 33,40 | 35,00 | -0,57% | 2.305,00 |
04.03.2024 | 34,50 | 35,20 | 34,40 | 35,20 | 2,33% | 2.202,00 |
01.03.2024 | 34,70 | 34,70 | 34,30 | 34,40 | -0,58% | 1.447,00 |
29.02.2024 | 34,30 | 34,70 | 34,30 | 34,60 | 0,29% | 807,00 |
28.02.2024 | 34,50 | 34,80 | 34,50 | 34,50 | 0,00% | 430,00 |
27.02.2024 | 34,30 | 34,80 | 34,30 | 34,50 | 0,58% | 833,00 |
26.02.2024 | 34,60 | 34,60 | 34,00 | 34,30 | -0,58% | 1.527,00 |
23.02.2024 | 34,20 | 34,80 | 34,20 | 34,50 | 0,29% | 801,00 |
22.02.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | 174,00 |
21.02.2024 | 34,00 | 35,10 | 34,00 | 34,60 | 1,76% | 840,00 |
20.02.2024 | 33,90 | 34,10 | 33,90 | 34,00 | 1,49% | 2.033,00 |
19.02.2024 | 33,90 | 34,00 | 33,50 | 33,50 | -0,89% | 1.477,00 |
16.02.2024 | 33,90 | 33,90 | 33,20 | 33,80 | -0,29% | 664,00 |
15.02.2024 | 34,00 | 34,00 | 33,30 | 33,90 | -0,29% | 1.385,00 |
14.02.2024 | 33,80 | 34,00 | 32,70 | 34,00 | 1,19% | 2.590,00 |
13.02.2024 | 33,30 | 33,60 | 32,90 | 33,60 | 0,90% | 2.084,00 |
12.02.2024 | 33,60 | 33,60 | 33,30 | 33,30 | 0,00% | 2.078,00 |
09.02.2024 | 33,90 | 33,90 | 33,30 | 33,30 | -0,60% | 161,00 |
08.02.2024 | 33,50 | 33,60 | 33,40 | 33,50 | 0,60% | 839,00 |
07.02.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -0,60% | 61,00 |
06.02.2024 | 33,50 | 34,00 | 33,50 | 33,50 | -0,30% | 972,00 |
05.02.2024 | 33,70 | 33,90 | 33,50 | 33,60 | 0,00% | 885,00 |
02.02.2024 | 33,70 | 33,70 | 33,60 | 33,60 | -0,30% | 270,00 |
01.02.2024 | 33,40 | 33,70 | 33,40 | 33,70 | 0,90% | 1.340,00 |
31.01.2024 | 33,60 | 33,70 | 33,20 | 33,40 | -0,89% | 1.267,00 |
30.01.2024 | 33,60 | 33,90 | 33,60 | 33,70 | 0,00% | 575,00 |
29.01.2024 | 33,60 | 33,90 | 33,40 | 33,70 | -0,59% | 790,00 |
26.01.2024 | 33,60 | 33,90 | 33,50 | 33,90 | 0,30% | 565,00 |
25.01.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 721,00 |
24.01.2024 | 33,60 | 33,90 | 33,20 | 33,20 | -1,48% | 405,00 |
23.01.2024 | 33,60 | 33,80 | 33,40 | 33,70 | 1,20% | 1.091,00 |
22.01.2024 | 33,70 | 33,90 | 33,10 | 33,30 | -1,19% | 1.320,00 |
19.01.2024 | 33,40 | 33,90 | 33,10 | 33,70 | 0,90% | 560,00 |
18.01.2024 | 32,90 | 33,40 | 32,90 | 33,40 | 2,77% | 234,00 |
17.01.2024 | 33,00 | 33,50 | 32,50 | 32,50 | -2,40% | 858,00 |
16.01.2024 | 33,30 | 33,30 | 32,50 | 33,30 | -0,89% | 1.758,00 |
15.01.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 0,90% | 527,00 |
12.01.2024 | 33,20 | 33,90 | 33,20 | 33,30 | -0,89% | 629,00 |
11.01.2024 | 33,30 | 34,00 | 33,20 | 33,60 | 0,90% | 874,00 |
10.01.2024 | 33,80 | 33,90 | 33,30 | 33,30 | -1,77% | 645,00 |
09.01.2024 | 33,70 | 33,90 | 33,30 | 33,90 | 0,89% | 785,00 |
08.01.2024 | 33,60 | 33,70 | 33,40 | 33,60 | -0,30% | 346,00 |
05.01.2024 | 33,20 | 33,70 | 33,10 | 33,70 | 0,60% | 1.374,00 |
04.01.2024 | 33,10 | 33,90 | 33,10 | 33,50 | 0,60% | 782,00 |
03.01.2024 | 33,50 | 34,00 | 32,90 | 33,30 | -0,30% | 2.255,00 |
02.01.2024 | 33,40 | 33,70 | 32,90 | 33,40 | 1,83% | 2.018,00 |
29.12.2023 | 32,40 | 33,60 | 32,40 | 32,80 | -0,30% | 380,00 |
28.12.2023 | 33,00 | 33,80 | 32,40 | 32,90 | -0,30% | 863,00 |
27.12.2023 | 32,60 | 33,50 | 32,60 | 33,00 | 0,61% | 507,00 |
22.12.2023 | 32,80 | 32,80 | 32,60 | 32,80 | -0,61% | 448,00 |
21.12.2023 | 33,00 | 33,30 | 32,70 | 33,00 | 0,61% | 1.407,00 |
20.12.2023 | 32,40 | 33,00 | 32,40 | 32,80 | 1,23% | 1.021,00 |
19.12.2023 | 33,00 | 33,00 | 32,40 | 32,40 | -1,52% | 763,00 |
18.12.2023 | 32,80 | 32,90 | 32,50 | 32,90 | 1,23% | 1.094,00 |
15.12.2023 | 32,40 | 32,50 | 32,00 | 32,50 | 0,00% | 2.528,00 |
14.12.2023 | 31,90 | 32,50 | 31,70 | 32,50 | 1,56% | 9.582,00 |
13.12.2023 | 31,90 | 32,00 | 31,40 | 32,00 | 0,31% | 4.257,00 |
12.12.2023 | 30,90 | 31,90 | 30,80 | 31,90 | 3,91% | 1.146,00 |
11.12.2023 | 31,10 | 31,10 | 30,70 | 30,70 | 0,00% | 281,00 |
08.12.2023 | 30,80 | 31,00 | 30,60 | 30,70 | 0,00% | 730,00 |
07.12.2023 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | 932,00 |
06.12.2023 | 30,60 | 30,70 | 30,60 | 30,70 | 0,66% | 557,00 |
05.12.2023 | 30,90 | 31,10 | 30,50 | 30,50 | -0,97% | 845,00 |
04.12.2023 | 31,00 | 31,00 | 30,50 | 30,80 | 0,65% | 455,00 |
01.12.2023 | 31,20 | 31,20 | 30,60 | 30,60 | -0,65% | 882,00 |
30.11.2023 | 31,50 | 31,50 | 30,80 | 30,80 | -0,32% | 209,00 |