30,400€
-1,30%
Echtzeit-Aktienkurs MVV Energie AG
Bid:
Ask:
Aktienkurse zur MVV Energie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | 352,00 |
| 23.04.2024 | 30,40 | 30,80 | 30,20 | 30,80 | 0,65% | 157,00 |
| 22.04.2024 | 30,00 | 31,00 | 30,00 | 30,60 | 2,00% | 724,00 |
| 19.04.2024 | 30,80 | 30,80 | 30,00 | 30,00 | -2,60% | 625,00 |
| 18.04.2024 | 31,20 | 31,60 | 30,80 | 30,80 | 0,00% | 203,00 |
| 17.04.2024 | 30,20 | 30,80 | 30,00 | 30,80 | 1,32% | 513,00 |
| 16.04.2024 | 31,00 | 31,20 | 30,40 | 30,40 | -1,30% | 439,00 |
| 15.04.2024 | 31,20 | 31,20 | 30,80 | 30,80 | 0,00% | 10,00 |
| 12.04.2024 | 31,00 | 31,00 | 30,40 | 30,80 | -1,91% | 817,00 |
| 11.04.2024 | 31,20 | 31,40 | 31,00 | 31,40 | -0,63% | 1.220,00 |
| 10.04.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 3,27% | 177,00 |
| 09.04.2024 | 31,40 | 31,40 | 30,60 | 30,60 | -4,38% | 905,00 |
| 08.04.2024 | 31,80 | 32,40 | 31,80 | 32,00 | 2,56% | 1.298,00 |
| 05.04.2024 | 31,20 | 31,80 | 31,20 | 31,20 | -1,27% | 111,00 |
| 04.04.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | 150,00 |
| 03.04.2024 | 31,40 | 33,00 | 31,40 | 31,40 | -0,63% | 2.443,00 |
| 02.04.2024 | 31,60 | 31,60 | 31,00 | 31,60 | 2,60% | 249,00 |
| 28.03.2024 | 31,50 | 31,70 | 30,80 | 30,80 | -1,91% | 956,00 |
| 27.03.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | 56,00 |
| 26.03.2024 | 31,00 | 31,80 | 31,00 | 31,20 | 0,65% | 617,00 |
| 25.03.2024 | 30,60 | 31,00 | 30,30 | 31,00 | 0,32% | 844,00 |
| 22.03.2024 | 31,60 | 31,60 | 30,90 | 30,90 | -0,32% | 1,00 |
| 21.03.2024 | 31,60 | 31,60 | 30,90 | 31,00 | 0,32% | 614,00 |
| 20.03.2024 | 31,80 | 31,80 | 30,50 | 30,90 | -1,59% | 554,00 |
| 19.03.2024 | 31,90 | 33,30 | 30,60 | 31,40 | -2,48% | 2.520,00 |
| 18.03.2024 | 31,60 | 32,30 | 31,60 | 32,20 | -0,62% | 1.896,00 |
| 15.03.2024 | 33,30 | 33,30 | 31,80 | 32,40 | 0,31% | 2.199,00 |
| 14.03.2024 | 33,00 | 33,00 | 32,30 | 32,30 | -0,31% | 60,00 |
| 13.03.2024 | 34,40 | 34,50 | 32,30 | 32,40 | -5,81% | 2.094,00 |
| 12.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 11,00 |
| 11.03.2024 | 35,00 | 35,00 | 34,20 | 34,20 | -4,47% | 2.274,00 |
| 08.03.2024 | 35,40 | 35,90 | 35,40 | 35,80 | 2,87% | 586,00 |
| 07.03.2024 | 34,90 | 35,60 | 34,80 | 34,80 | -2,79% | 2.068,00 |
| 06.03.2024 | 34,20 | 36,00 | 33,70 | 35,80 | 7,83% | 3.413,00 |
| 05.03.2024 | 34,40 | 34,90 | 33,20 | 33,20 | -2,92% | 4.569,00 |
| 04.03.2024 | 34,20 | 34,90 | 34,20 | 34,20 | 0,29% | 1.154,00 |
| 01.03.2024 | 35,00 | 35,00 | 34,10 | 34,10 | -1,16% | 953,00 |
| 29.02.2024 | 34,70 | 34,70 | 34,50 | 34,50 | 1,17% | 34,00 |
| 28.02.2024 | 35,00 | 35,00 | 34,10 | 34,10 | -0,58% | 467,00 |
| 27.02.2024 | 34,60 | 34,90 | 34,30 | 34,30 | 0,59% | 3.090,00 |
| 26.02.2024 | 34,90 | 34,90 | 34,10 | 34,10 | -1,45% | 373,00 |
| 23.02.2024 | 34,50 | 35,70 | 34,40 | 34,60 | 1,17% | 1.310,00 |
| 22.02.2024 | 34,20 | 34,50 | 34,20 | 34,20 | -0,58% | 970,00 |
| 21.02.2024 | 34,00 | 35,20 | 34,00 | 34,40 | 1,78% | 3.124,00 |
| 20.02.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,90% | 10,00 |
| 19.02.2024 | 33,80 | 34,10 | 33,50 | 33,50 | -0,30% | 530,00 |
| 16.02.2024 | 33,30 | 33,60 | 33,30 | 33,60 | 0,00% | 271,00 |
| 15.02.2024 | 34,00 | 34,00 | 33,30 | 33,60 | -1,18% | 358,00 |
| 14.02.2024 | 33,20 | 34,00 | 33,20 | 34,00 | 2,10% | 1.475,00 |
| 13.02.2024 | 33,60 | 33,60 | 32,50 | 33,30 | -0,60% | 922,00 |
| 12.02.2024 | 33,80 | 33,80 | 33,50 | 33,50 | -0,30% | 242,00 |
| 09.02.2024 | 33,90 | 33,90 | 33,60 | 33,60 | 0,00% | 395,00 |
| 08.02.2024 | 33,50 | 33,80 | 32,90 | 33,60 | 0,30% | 1.068,00 |
| 07.02.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | 481,00 |
| 06.02.2024 | 33,40 | 33,50 | 33,40 | 33,40 | -0,89% | 1.415,00 |
| 05.02.2024 | 33,70 | 33,80 | 33,70 | 33,70 | 0,90% | 1.726,00 |
| 02.02.2024 | 33,70 | 33,70 | 33,40 | 33,40 | -0,30% | 1.147,00 |
| 01.02.2024 | 33,40 | 33,50 | 33,40 | 33,50 | 1,21% | 1.619,00 |
| 31.01.2024 | 33,40 | 33,40 | 32,90 | 33,10 | -1,19% | 867,00 |
| 30.01.2024 | 34,00 | 34,00 | 33,30 | 33,50 | 0,00% | 874,00 |
| 29.01.2024 | 33,70 | 33,70 | 33,50 | 33,50 | -0,59% | 3,00 |
| 26.01.2024 | 33,80 | 33,80 | 33,70 | 33,70 | 0,30% | 712,00 |
| 25.01.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 1,20% | 61,00 |
| 24.01.2024 | 33,20 | 33,80 | 33,20 | 33,20 | -0,30% | 410,00 |
| 23.01.2024 | 33,70 | 33,80 | 33,30 | 33,30 | -0,30% | 1.855,00 |
| 22.01.2024 | 33,00 | 33,80 | 33,00 | 33,40 | 0,00% | 1.914,00 |
| 19.01.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,30% | 453,00 |
| 18.01.2024 | 33,30 | 33,70 | 33,30 | 33,30 | 1,22% | 145,00 |
| 17.01.2024 | 33,10 | 33,70 | 32,90 | 32,90 | -1,20% | 334,00 |
| 16.01.2024 | 33,60 | 33,60 | 33,30 | 33,30 | 0,91% | 351,00 |
| 15.01.2024 | 33,00 | 33,60 | 32,20 | 33,00 | 0,30% | 2.063,00 |
| 12.01.2024 | 33,60 | 33,60 | 32,90 | 32,90 | -1,50% | 143,00 |
| 11.01.2024 | 33,10 | 33,80 | 33,10 | 33,40 | 0,91% | 89,00 |
| 10.01.2024 | 33,80 | 33,80 | 33,10 | 33,10 | -0,90% | 238,00 |
| 09.01.2024 | 33,80 | 33,80 | 33,00 | 33,40 | 0,00% | 181,00 |
| 08.01.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -0,89% | 80,00 |
| 05.01.2024 | 33,10 | 33,70 | 33,00 | 33,70 | 0,90% | 1.131,00 |
| 04.01.2024 | 33,80 | 33,80 | 33,00 | 33,40 | -0,60% | 777,00 |
| 03.01.2024 | 34,00 | 34,00 | 33,50 | 33,60 | 0,30% | 191,00 |
| 02.01.2024 | 33,60 | 33,60 | 33,20 | 33,50 | 0,90% | 500,00 |
| 29.12.2023 | 32,70 | 33,20 | 32,70 | 33,20 | 2,15% | 346,00 |
| 28.12.2023 | 33,00 | 33,30 | 32,50 | 32,50 | -0,31% | 1.023,00 |
| 27.12.2023 | 32,80 | 33,50 | 32,50 | 32,60 | 0,62% | 1.631,00 |
| 22.12.2023 | 32,60 | 32,80 | 32,10 | 32,40 | -1,22% | 1.176,00 |
| 21.12.2023 | 32,70 | 32,80 | 32,70 | 32,80 | -0,61% | 371,00 |
| 20.12.2023 | 33,10 | 33,30 | 32,80 | 33,00 | -0,60% | 654,00 |
| 19.12.2023 | 33,80 | 33,80 | 33,20 | 33,20 | 1,53% | 500,00 |
| 18.12.2023 | 33,20 | 33,30 | 32,50 | 32,70 | 0,00% | 408,00 |
| 15.12.2023 | 32,70 | 33,30 | 32,60 | 32,70 | 0,93% | 1.577,00 |
| 14.12.2023 | 32,70 | 32,80 | 32,00 | 32,40 | 0,31% | 2.566,00 |
| 13.12.2023 | 31,80 | 32,30 | 31,70 | 32,30 | 2,54% | 2.483,00 |
| 12.12.2023 | 31,00 | 31,80 | 31,00 | 31,50 | 2,27% | 991,00 |
| 11.12.2023 | 31,00 | 31,00 | 30,70 | 30,80 | 0,00% | 110,00 |
| 08.12.2023 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 366,00 |
| 07.12.2023 | 30,80 | 30,90 | 30,20 | 30,80 | 0,98% | 686,00 |
| 06.12.2023 | 30,50 | 30,80 | 30,40 | 30,50 | -0,97% | 510,00 |
| 05.12.2023 | 30,50 | 30,80 | 30,40 | 30,80 | -1,28% | 173,00 |
| 04.12.2023 | 30,80 | 31,20 | 30,30 | 31,20 | 1,30% | 805,00 |
| 01.12.2023 | 31,20 | 31,20 | 30,50 | 30,80 | -1,28% | 566,00 |
| 30.11.2023 | 31,80 | 31,80 | 30,80 | 31,20 | 0,32% | 335,00 |