30,700€
0,99%
Echtzeit-Aktienkurs MVV ENERGIE AG NA O.N.
Bid:
Ask:
Aktienkurse zur MVV ENERGIE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 30,80 | 30,80 | 30,20 | 30,60 | 0,66% | 768,00 |
| 30.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 205,00 |
| 29.05.2024 | 30,60 | 30,80 | 30,40 | 30,60 | -0,65% | 1.525,00 |
| 28.05.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 1.383,00 |
| 27.05.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | 1.271,00 |
| 24.05.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -0,66% | 336,00 |
| 23.05.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 608,00 |
| 22.05.2024 | 30,60 | 30,80 | 30,40 | 30,40 | 0,00% | 1.505,00 |
| 21.05.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 344,00 |
| 20.05.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -0,65% | 39,00 |
| 17.05.2024 | 30,80 | 30,80 | 30,40 | 30,80 | 0,00% | 1.844,00 |
| 16.05.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 845,00 |
| 15.05.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 543,00 |
| 14.05.2024 | 30,60 | 30,80 | 30,20 | 30,40 | -0,65% | 740,00 |
| 13.05.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,66% | 1.253,00 |
| 10.05.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -0,65% | 817,00 |
| 09.05.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 374,00 |
| 08.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 378,00 |
| 07.05.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 632,00 |
| 06.05.2024 | 30,40 | 30,60 | 29,20 | 30,40 | -0,65% | 5.364,00 |
| 03.05.2024 | 30,60 | 30,60 | 30,40 | 30,60 | 0,00% | 288,00 |
| 02.05.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 191,00 |
| 30.04.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 420,00 |
| 29.04.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,65% | 1.520,00 |
| 26.04.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -0,65% | 586,00 |
| 25.04.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,00% | 436,00 |
| 24.04.2024 | 30,80 | 30,80 | 30,40 | 30,80 | 0,65% | 960,00 |
| 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 |