Börse:
33,700€
-2,03%
Echtzeit-Aktienkurs MVV ENERGIE AG NA O.N.
Bid:
33,500€
Ask:
33,900€
Aktienkurse zur MVV ENERGIE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 33,80 | 34,00 | 33,10 | 34,00 | -1,16% | 2.257,00 |
| 28.06.2022 | 34,00 | 34,60 | 34,00 | 34,40 | 1,78% | 715,00 |
| 27.06.2022 | 34,30 | 34,50 | 33,80 | 33,80 | -1,46% | 1.310,00 |
| 24.06.2022 | 34,20 | 34,30 | 33,50 | 34,30 | 0,29% | 762,00 |
| 23.06.2022 | 33,10 | 34,20 | 33,10 | 34,20 | 3,64% | 1.234,00 |
| 22.06.2022 | 33,00 | 33,40 | 33,00 | 33,00 | 0,00% | 1.201,00 |
| 21.06.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -1,49% | 276,00 |
| 20.06.2022 | 33,50 | 33,50 | 33,00 | 33,50 | 0,00% | 1.083,00 |
| 17.06.2022 | 33,60 | 33,60 | 33,00 | 33,50 | -2,05% | 851,00 |
| 16.06.2022 | 34,00 | 34,20 | 33,80 | 34,20 | 0,29% | 551,00 |
| 15.06.2022 | 34,10 | 34,10 | 33,60 | 34,10 | 0,29% | 295,00 |
| 14.06.2022 | 33,40 | 34,10 | 33,40 | 34,00 | 2,41% | 1.178,00 |
| 13.06.2022 | 33,20 | 33,90 | 33,20 | 33,20 | 0,00% | 430,00 |
| 10.06.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | 238,00 |
| 09.06.2022 | 33,40 | 34,00 | 33,40 | 33,80 | 0,60% | 336,00 |
| 08.06.2022 | 33,70 | 34,10 | 33,60 | 33,60 | -1,75% | 79,00 |
| 07.06.2022 | 33,50 | 34,20 | 33,50 | 34,20 | 1,79% | 450,00 |
| 06.06.2022 | 34,20 | 34,20 | 33,60 | 33,60 | -1,47% | 895,00 |
| 03.06.2022 | 34,30 | 34,30 | 34,10 | 34,10 | 1,19% | 121,00 |
| 02.06.2022 | 34,40 | 34,40 | 33,70 | 33,70 | -2,03% | 862,00 |
| 01.06.2022 | 34,00 | 34,40 | 33,90 | 34,40 | 1,18% | 1.209,00 |
| 31.05.2022 | 33,70 | 34,00 | 33,70 | 34,00 | -0,29% | 160,00 |
| 30.05.2022 | 33,70 | 34,10 | 33,70 | 34,10 | 0,89% | 1.835,00 |
| 27.05.2022 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 70,00 |
| 26.05.2022 | 33,90 | 33,90 | 33,90 | 33,90 | 0,30% | 145,00 |
| 25.05.2022 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | 2.210,00 |
| 24.05.2022 | 33,60 | 34,00 | 33,60 | 34,00 | 0,00% | 159,00 |
| 23.05.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 18,00 |
| 20.05.2022 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 135,00 |
| 19.05.2022 | 34,20 | 34,20 | 33,30 | 33,40 | -2,05% | 447,00 |
| 18.05.2022 | 34,00 | 34,10 | 33,70 | 34,10 | 0,29% | 302,00 |
| 17.05.2022 | 33,70 | 34,00 | 33,70 | 34,00 | 0,00% | 120,00 |
| 16.05.2022 | 34,10 | 34,10 | 33,70 | 34,00 | 0,29% | 1.122,00 |
| 13.05.2022 | 34,00 | 34,00 | 33,60 | 33,90 | -0,29% | 595,00 |
| 12.05.2022 | 33,70 | 34,00 | 33,70 | 34,00 | 0,00% | 185,00 |
| 11.05.2022 | 33,80 | 34,20 | 33,60 | 34,00 | 1,49% | 905,00 |
| 10.05.2022 | 33,00 | 33,50 | 33,00 | 33,50 | 1,52% | 1.002,00 |
| 09.05.2022 | 33,00 | 33,30 | 33,00 | 33,00 | 0,00% | 1.748,00 |
| 06.05.2022 | 33,10 | 33,40 | 33,00 | 33,00 | -1,49% | 3.360,00 |
| 05.05.2022 | 33,90 | 33,90 | 33,20 | 33,50 | 0,00% | 419,00 |
| 04.05.2022 | 33,40 | 33,50 | 33,30 | 33,50 | -0,89% | 389,00 |
| 03.05.2022 | 33,60 | 33,80 | 33,20 | 33,80 | 0,00% | 540,00 |
| 02.05.2022 | 33,50 | 33,80 | 33,20 | 33,80 | 2,42% | 388,00 |
| 29.04.2022 | 33,10 | 33,30 | 33,00 | 33,00 | -1,79% | 8.817,00 |
| 28.04.2022 | 33,40 | 33,60 | 33,40 | 33,60 | -0,30% | 163,00 |
| 27.04.2022 | 34,10 | 34,40 | 33,40 | 33,70 | -1,17% | 1.440,00 |
| 26.04.2022 | 33,70 | 34,30 | 33,30 | 34,10 | 1,19% | 311,00 |
| 25.04.2022 | 33,70 | 33,70 | 33,70 | 33,70 | -2,03% | 201,00 |
| 22.04.2022 | 34,40 | 35,00 | 33,70 | 34,40 | 0,58% | 259,00 |
| 21.04.2022 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 170,00 |
| 20.04.2022 | 34,20 | 34,90 | 34,20 | 34,60 | -0,86% | 386,00 |
| 19.04.2022 | 34,50 | 34,90 | 34,20 | 34,90 | 0,58% | 1.469,00 |
| 14.04.2022 | 33,90 | 35,00 | 33,90 | 34,70 | 2,36% | 968,00 |
| 13.04.2022 | 34,40 | 34,50 | 33,90 | 33,90 | -1,45% | 406,00 |
| 12.04.2022 | 34,80 | 34,90 | 34,20 | 34,40 | -1,71% | 564,00 |
| 11.04.2022 | 34,80 | 35,00 | 34,20 | 35,00 | 1,16% | 1.571,00 |
| 08.04.2022 | 34,30 | 34,80 | 34,00 | 34,60 | -0,29% | 1.286,00 |
| 07.04.2022 | 35,20 | 35,20 | 34,50 | 34,70 | 0,58% | 313,00 |
| 06.04.2022 | 35,10 | 35,10 | 34,50 | 34,50 | -1,15% | 705,00 |
| 05.04.2022 | 34,90 | 34,90 | 34,50 | 34,90 | 0,00% | 522,00 |
| 04.04.2022 | 34,20 | 35,30 | 34,20 | 34,90 | 2,05% | 2.409,00 |
| 01.04.2022 | 34,60 | 34,90 | 33,50 | 34,20 | 0,59% | 1.259,00 |
| 31.03.2022 | 34,00 | 34,40 | 33,40 | 34,00 | 0,59% | 1.206,00 |
| 30.03.2022 | 33,60 | 34,00 | 33,00 | 33,80 | 0,60% | 841,00 |
| 29.03.2022 | 33,00 | 33,60 | 33,00 | 33,60 | 1,82% | 761,00 |
| 28.03.2022 | 33,40 | 33,40 | 33,00 | 33,00 | -2,94% | 1.235,00 |
| 25.03.2022 | 34,00 | 34,40 | 34,00 | 34,00 | 1,80% | 790,00 |
| 24.03.2022 | 33,80 | 34,20 | 33,00 | 33,40 | -1,18% | 1.291,00 |
| 23.03.2022 | 33,40 | 34,60 | 33,20 | 33,80 | 1,81% | 1.599,00 |
| 22.03.2022 | 33,20 | 33,60 | 32,40 | 33,20 | 0,00% | 2.031,00 |
| 21.03.2022 | 34,40 | 34,40 | 32,40 | 33,20 | -4,60% | 3.686,00 |
| 18.03.2022 | 34,60 | 34,80 | 33,80 | 34,80 | 1,75% | 1.344,00 |
| 17.03.2022 | 34,40 | 34,60 | 34,20 | 34,20 | -1,72% | 238,00 |
| 16.03.2022 | 35,00 | 35,00 | 34,00 | 34,80 | 1,75% | 1.452,00 |
| 15.03.2022 | 35,00 | 35,00 | 34,20 | 34,20 | -1,72% | 450,00 |
| 14.03.2022 | 33,80 | 34,80 | 33,80 | 34,80 | 0,00% | 1.232,00 |
| 11.03.2022 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 1.236,00 |
| 10.03.2022 | 34,80 | 35,00 | 34,60 | 35,00 | 0,00% | 506,00 |
| 09.03.2022 | 34,80 | 35,00 | 34,00 | 35,00 | 1,74% | 1.259,00 |
| 08.03.2022 | 34,80 | 34,80 | 33,00 | 34,40 | 0,00% | 1.409,00 |
| 07.03.2022 | 34,80 | 35,20 | 33,00 | 34,40 | -3,37% | 4.358,00 |
| 04.03.2022 | 35,60 | 36,00 | 34,80 | 35,60 | 1,14% | 6.864,00 |
| 03.03.2022 | 35,40 | 35,80 | 35,20 | 35,20 | -1,12% | 1.044,00 |
| 02.03.2022 | 36,00 | 36,00 | 35,40 | 35,60 | -1,11% | 2.059,00 |
| 01.03.2022 | 36,00 | 36,40 | 36,00 | 36,00 | 1,12% | 859,00 |
| 28.02.2022 | 35,60 | 36,20 | 35,40 | 35,60 | 0,00% | 1.115,00 |
| 25.02.2022 | 35,80 | 36,40 | 35,60 | 35,60 | 0,56% | 499,00 |
| 24.02.2022 | 36,00 | 36,80 | 35,20 | 35,40 | -1,12% | 2.794,00 |
| 23.02.2022 | 35,20 | 36,00 | 35,20 | 35,80 | -1,10% | 703,00 |
| 22.02.2022 | 34,60 | 36,20 | 34,40 | 36,20 | 4,62% | 2.286,00 |
| 21.02.2022 | 35,00 | 35,60 | 34,40 | 34,60 | -2,26% | 3.508,00 |
| 18.02.2022 | 35,60 | 35,60 | 34,60 | 35,40 | -0,56% | 2.921,00 |
| 17.02.2022 | 36,20 | 36,20 | 35,20 | 35,60 | -1,66% | 1.329,00 |
| 16.02.2022 | 35,80 | 36,20 | 35,60 | 36,20 | 1,12% | 1.050,00 |
| 15.02.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 222,00 |
| 14.02.2022 | 36,20 | 36,40 | 34,60 | 36,00 | 0,56% | 4.723,00 |
| 11.02.2022 | 36,20 | 36,40 | 35,60 | 35,80 | -1,65% | 3.522,00 |
| 10.02.2022 | 35,80 | 36,40 | 35,80 | 36,40 | 0,55% | 1.001,00 |
| 09.02.2022 | 36,00 | 36,40 | 36,00 | 36,20 | 0,00% | 2.212,00 |
| 08.02.2022 | 35,60 | 36,40 | 35,40 | 36,20 | 1,69% | 847,00 |