MVV Energie AG MVV1
XETR · Deutschland · Versorger
€29,70-0,70 (-2,30 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €30,40 | +0,33 % | €30,40 | €30,40 | €30,20 | 3 |
| 2026-09-29 | €30,30 | -0,33 % | €30,40 | €30,40 | €30,20 | 18 |
| 2026-09-28 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,20 | 543 |
| 2026-09-25 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,20 | 80 |
| 2026-09-24 | €30,40 | -0,33 % | €30,40 | €30,40 | €30,20 | 11 |
| 2026-09-23 | €30,50 | 0,00 % | €30,40 | €30,60 | €30,10 | 214 |
| 2026-09-22 | €30,50 | 0,00 % | €30,40 | €30,50 | €30,40 | 17 |
| 2026-09-21 | €30,50 | +0,33 % | €30,40 | €30,50 | €30,20 | 16 |
| 2026-09-18 | €30,40 | 0,00 % | €30,40 | €30,60 | €30,20 | 150 |
| 2026-09-17 | €30,40 | +1,00 % | €30,00 | €30,40 | €30,00 | 261 |
| 2026-09-16 | €30,10 | +1,69 % | €29,60 | €30,40 | €29,60 | 24 |
| 2026-09-15 | €29,60 | -2,31 % | €30,00 | €30,40 | €29,60 | 2,34K |
| 2026-09-14 | €30,30 | 0,00 % | €30,30 | €30,50 | €30,20 | 433 |
| 2026-09-11 | €30,30 | 0,00 % | €30,30 | €30,30 | €30,30 | 0 |
| 2026-09-10 | €30,30 | +0,33 % | €30,20 | €30,30 | €30,20 | 150 |
| 2026-09-09 | €30,20 | -0,33 % | €30,20 | €30,40 | €29,60 | 1,28K |
| 2026-09-08 | €30,30 | 0,00 % | €30,30 | €30,30 | €30,30 | 0 |
| 2026-09-07 | €30,30 | 0,00 % | €30,40 | €30,40 | €30,30 | 231 |
| 2026-09-04 | €30,30 | 0,00 % | €30,30 | €30,40 | €30,20 | 568 |
| 2026-09-03 | €30,30 | -0,66 % | €30,50 | €30,50 | €30,20 | 885 |
| 2026-09-02 | €30,50 | +0,33 % | €30,20 | €30,50 | €30,20 | 245 |
| 2026-09-01 | €30,40 | +1,33 % | €30,70 | €30,70 | €30,40 | 23 |
| 2026-08-31 | €30,00 | -0,99 % | €30,50 | €30,70 | €30,00 | 429 |
| 2026-08-28 | €30,30 | +0,66 % | €30,20 | €30,30 | €30,20 | 155 |
| 2026-08-27 | €30,10 | 0,00 % | €30,20 | €30,50 | €30,10 | 7 |
| 2026-08-26 | €30,10 | -0,66 % | €30,00 | €30,50 | €29,70 | 393 |
| 2026-08-25 | €30,30 | 0,00 % | €29,70 | €30,30 | €29,70 | 12 |
| 2026-08-24 | €30,30 | -0,33 % | €30,60 | €30,60 | €30,00 | 3 |
| 2026-08-21 | €30,40 | +1,00 % | €30,50 | €30,50 | €30,40 | 1 |
| 2026-08-20 | €30,10 | -0,99 % | €30,10 | €30,20 | €29,80 | 1,36K |
| 2026-08-19 | €30,40 | -0,98 % | €30,30 | €30,40 | €30,20 | 200 |
| 2026-08-18 | €30,70 | +0,33 % | €30,70 | €30,90 | €30,20 | 177 |
| 2026-08-17 | €30,60 | 0,00 % | €30,80 | €30,80 | €30,40 | 2,25K |
| 2026-08-14 | €30,60 | -0,33 % | €30,50 | €30,80 | €30,50 | 321 |
| 2026-08-13 | €30,70 | +0,66 % | €30,70 | €30,70 | €30,70 | 40 |
| 2026-08-12 | €30,50 | 0,00 % | €30,30 | €30,90 | €30,30 | 735 |
| 2026-08-11 | €30,50 | 0,00 % | €30,30 | €30,70 | €30,20 | 343 |
| 2026-08-10 | €30,50 | 0,00 % | €30,50 | €30,50 | €30,50 | 0 |
| 2026-08-07 | €30,50 | 0,00 % | €30,70 | €30,70 | €30,50 | 46 |
| 2026-08-06 | €30,50 | 0,00 % | €30,30 | €30,60 | €30,30 | 241 |
| 2026-08-05 | €30,50 | +0,33 % | €30,10 | €30,50 | €30,10 | 51 |
| 2026-08-04 | €30,40 | +0,66 % | €30,40 | €30,70 | €30,40 | 622 |
| 2026-08-03 | €30,20 | -0,66 % | €30,50 | €30,50 | €30,00 | 800 |
| 2026-07-31 | €30,40 | 0,00 % | €30,30 | €30,50 | €30,30 | 19 |
| 2026-07-30 | €30,40 | 0,00 % | €30,50 | €30,50 | €30,40 | 34 |
| 2026-07-29 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-07-28 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-07-27 | €30,40 | +0,33 % | €30,50 | €30,50 | €30,40 | 35 |
| 2026-07-24 | €30,30 | 0,00 % | €30,20 | €30,30 | €30,20 | 105 |
| 2026-07-23 | €30,30 | 0,00 % | €30,70 | €30,70 | €30,20 | 74 |
| 2026-07-22 | €30,30 | 0,00 % | €30,50 | €30,50 | €30,30 | 351 |
| 2026-07-21 | €30,30 | -0,33 % | €30,30 | €30,30 | €30,30 | 0 |
| 2026-07-20 | €30,40 | +0,66 % | €30,00 | €30,40 | €30,00 | 233 |
| 2026-07-17 | €30,20 | 0,00 % | €30,50 | €30,50 | €30,20 | 195 |
| 2026-07-16 | €30,20 | -0,66 % | €30,20 | €30,30 | €30,00 | 348 |
| 2026-07-15 | €30,40 | +0,33 % | €30,60 | €30,60 | €30,20 | 161 |
| 2026-07-14 | €30,30 | -0,66 % | €30,40 | €30,40 | €30,30 | 127 |
| 2026-07-13 | €30,50 | +0,66 % | €30,00 | €30,60 | €30,00 | 724 |
| 2026-07-10 | €30,30 | +0,33 % | €30,30 | €30,30 | €30,30 | 0 |
| 2026-07-09 | €30,20 | -0,66 % | €30,20 | €30,30 | €30,20 | 206 |
| 2026-07-08 | €30,40 | -0,65 % | €30,40 | €30,40 | €30,40 | 348 |
| 2026-07-07 | €30,60 | +0,33 % | €30,60 | €30,60 | €30,60 | 5 |
| 2026-07-06 | €30,50 | -0,33 % | €30,20 | €30,50 | €30,20 | 23 |
| 2026-07-03 | €30,60 | +2,00 % | €30,00 | €30,60 | €30,00 | 425 |
| 2026-07-02 | €30,00 | -0,99 % | €30,10 | €30,50 | €30,00 | 2,59K |
| 2026-07-01 | €30,30 | -0,98 % | €30,80 | €30,80 | €30,30 | 21 |
| 2026-06-30 | €30,60 | +2,34 % | €30,50 | €30,80 | €30,50 | 360 |
| 2026-06-29 | €29,90 | 0,00 % | €30,00 | €30,00 | €29,90 | 243 |
| 2026-06-26 | €29,90 | -0,99 % | €30,40 | €30,70 | €29,90 | 731 |
| 2026-06-25 | €30,20 | 0,00 % | €30,30 | €30,30 | €30,20 | 21 |
| 2026-06-24 | €30,20 | 0,00 % | €30,30 | €30,30 | €30,20 | 99 |
| 2026-06-23 | €30,20 | -0,33 % | €30,20 | €30,20 | €30,20 | 17 |
| 2026-06-22 | €30,30 | 0,00 % | €30,10 | €30,40 | €30,10 | 77 |
| 2026-06-19 | €30,30 | -0,33 % | €30,40 | €30,40 | €30,30 | 70 |
| 2026-06-18 | €30,40 | 0,00 % | €30,50 | €30,50 | €30,40 | 60 |
| 2026-06-17 | €30,40 | -0,33 % | €30,00 | €30,40 | €30,00 | 11 |
| 2026-06-16 | €30,50 | 0,00 % | €30,60 | €30,70 | €30,50 | 234 |
| 2026-06-15 | €30,50 | +0,33 % | €31,00 | €31,00 | €30,50 | 103 |
| 2026-06-12 | €30,40 | +1,00 % | €30,30 | €30,40 | €30,20 | 355 |
| 2026-06-11 | €30,10 | 0,00 % | €30,20 | €30,80 | €30,10 | 718 |
| 2026-06-10 | €30,10 | -0,66 % | €30,00 | €30,10 | €29,80 | 514 |
| 2026-06-09 | €30,30 | +0,66 % | €30,10 | €30,30 | €30,10 | 166 |
| 2026-06-08 | €30,10 | -0,66 % | €30,50 | €30,50 | €29,80 | 465 |
| 2026-06-05 | €30,30 | +0,66 % | €30,10 | €30,50 | €30,10 | 21 |
| 2026-06-04 | €30,10 | 0,00 % | €30,20 | €30,20 | €30,10 | 408 |
| 2026-06-03 | €30,10 | 0,00 % | €30,10 | €30,10 | €30,10 | 0 |
| 2026-06-02 | €30,10 | -0,66 % | €30,00 | €30,20 | €29,90 | 511 |
| 2026-06-01 | €30,30 | 0,00 % | €30,50 | €30,50 | €30,30 | 51 |
| 2026-05-29 | €30,30 | -1,30 % | €30,30 | €30,30 | €30,30 | 10 |
| 2026-05-28 | €30,70 | +1,66 % | €30,70 | €30,70 | €30,70 | 0 |