MVV Energie AG

MVVGn
🏛️ Alemania →
30.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 30.50 30.50 30.00 30.00 0.0M
2025-09-25 30.50 30.60 30.50 30.60 0.0M
2025-09-24 30.30 30.30 30.30 30.30 0.0M
2025-09-23 30.20 30.90 30.20 30.50 0.0M
2025-09-22 30.40 31.00 30.10 30.10 0.0M
2025-09-19 29.90 30.40 29.90 30.00 0.0M
2025-09-18 30.60 30.60 30.00 30.00 0.0M
2025-09-17 30.60 30.70 30.30 30.60 0.0M
2025-09-16 30.50 31.00 30.50 30.70 0.0M
2025-09-15 30.20 31.00 30.00 31.00 0.0M
2025-09-12 30.00 30.20 29.90 30.20 0.0M
2025-09-11 30.20 30.50 30.20 30.20 0.0M
2025-09-10 30.10 30.20 30.10 30.10 0.0M
2025-09-09 30.10 30.70 30.10 30.30 0.0M
2025-09-08 30.30 30.60 30.10 30.60 0.0M
2025-09-05 30.20 30.30 30.00 30.00 0.0M
2025-09-04 30.10 30.50 30.10 30.20 0.0M
2025-09-03 30.30 30.50 30.20 30.30 0.0M
2025-09-02 30.20 30.60 30.00 30.50 0.0M
2025-09-01 30.00 30.40 30.00 30.40 0.0M
2025-08-29 30.00 30.00 30.00 30.00 0.0M
2025-08-28 30.20 30.20 30.00 30.00 0.0M
2025-08-27 30.10 30.50 30.10 30.50 0.0M
2025-08-26 30.00 30.50 29.90 30.10 0.0M
2025-08-25 29.90 30.10 29.90 30.10 0.0M
2025-08-22 29.90 30.10 29.90 30.10 0.0M
2025-08-21 30.20 30.20 29.90 29.90 0.0M
2025-08-20 30.10 30.10 30.10 30.10 0.0M
2025-08-19 30.10 30.30 29.90 30.30 0.0M
2025-08-18 30.00 30.40 30.00 30.40 0.0M
2025-08-15 30.20 30.40 29.90 29.90 0.0M
2025-08-14 30.10 30.10 29.90 29.90 0.0M
2025-08-13 30.30 30.30 29.70 29.70 0.0M
2025-08-12 30.10 30.60 30.10 30.60 0.0M
2025-08-11 30.40 30.50 30.00 30.50 0.0M
2025-08-08 30.10 30.70 30.00 30.70 0.0M
2025-08-07 30.00 30.40 29.90 29.90 0.0M
2025-08-06 30.50 30.50 30.10 30.10 0.0M
2025-08-05 30.10 30.60 30.00 30.60 0.0M
2025-08-04 29.90 30.10 29.70 30.10 0.0M
2025-08-01 30.00 30.10 29.80 29.80 0.0M
2025-07-31 30.40 30.40 29.80 30.00 0.0M
2025-07-30 29.80 30.30 29.80 30.10 0.0M
2025-07-29 29.90 30.20 29.90 30.20 0.0M
2025-07-28 30.20 30.20 29.90 30.00 0.0M
2025-07-25 30.10 30.30 29.80 30.30 0.0M
2025-07-24 29.80 30.30 29.80 30.10 0.0M
2025-07-23 30.40 30.40 30.00 30.00 0.0M
2025-07-22 30.20 30.30 29.90 30.30 0.0M
2025-07-21 29.90 30.30 29.70 30.00 0.0M
2025-07-18 29.90 29.90 29.80 29.80 0.0M
2025-07-17 29.60 30.00 29.60 29.90 0.0M
2025-07-16 29.80 29.90 29.60 29.70 0.0M
2025-07-15 30.20 30.20 29.80 29.80 0.0M
2025-07-14 30.30 30.30 30.00 30.00 0.0M
2025-07-11 29.90 30.40 29.90 30.00 0.0M
2025-07-10 30.00 30.20 29.80 30.00 0.0M
2025-07-09 30.20 30.30 30.00 30.00 0.0M
2025-07-08 29.90 30.30 29.90 30.30 0.0M
2025-07-07 30.20 30.30 29.90 30.10 0.0M
2025-07-04 30.20 30.20 30.20 30.20 0.0M
2025-07-03 30.10 30.20 30.00 30.20 0.0M
2025-07-02 29.80 30.10 29.80 29.80 0.0M
2025-07-01 30.10 30.10 29.70 30.00 0.0M
2025-06-30 29.80 30.10 29.70 30.00 0.0M
2025-06-27 29.80 30.10 29.70 30.10 0.0M
2025-06-26 30.20 30.20 30.10 30.10 0.0M
2025-06-25 30.30 30.30 29.80 29.80 0.0M
2025-06-24 30.40 30.40 30.30 30.30 0.0M
2025-06-23 30.20 30.30 29.80 30.20 0.0M
2025-06-20 30.10 30.20 29.80 30.20 0.0M
2025-06-19 30.30 30.30 30.30 30.30 0.0M
2025-06-18 30.20 30.20 30.20 30.20 0.0M
2025-06-17 30.00 30.30 29.90 29.90 0.0M
2025-06-16 30.80 31.00 30.30 30.30 0.0M
2025-06-13 30.20 30.40 30.00 30.00 0.0M
2025-06-12 30.00 30.30 30.00 30.20 0.0M
2025-06-11 29.80 30.10 29.80 30.10 0.0M
2025-06-10 29.80 30.00 29.60 30.00 0.0M
2025-06-09 30.00 30.10 30.00 30.10 0.0M
2025-06-06 30.20 30.20 30.00 30.00 0.0M
2025-06-05 29.80 30.30 29.80 30.00 0.0M
2025-06-04 30.20 30.20 30.00 30.00 0.0M
2025-06-03 30.20 30.50 29.80 30.20 0.0M
2025-06-02 29.90 30.60 29.70 30.50 0.0M
2025-05-30 30.00 30.00 29.60 29.80 0.0M
2025-05-29 30.50 30.60 29.50 29.50 0.0M
2025-05-28 30.10 30.50 30.10 30.50 0.0M
2025-05-27 30.00 30.60 29.60 30.40 0.0M
2025-05-26 29.70 30.10 29.60 29.60 0.0M
2025-05-23 29.80 30.20 29.50 29.50 0.0M
2025-05-22 30.00 30.00 29.60 30.00 0.0M
2025-05-21 29.70 30.00 29.70 30.00 0.0M
2025-05-20 30.00 30.00 29.70 29.70 0.0M
2025-05-19 30.00 30.00 29.80 29.80 0.0M
2025-05-16 29.80 30.10 29.80 30.10 0.0M
2025-05-15 30.00 30.20 29.80 29.80 0.0M
2025-05-14 29.90 30.10 29.70 29.70 0.0M
2025-05-13 29.80 30.50 29.70 30.50 0.0M
2025-05-12 30.00 30.20 29.80 29.80 0.0M
2025-05-09 30.00 30.50 29.90 30.10 0.0M
2025-05-08 30.00 30.10 29.80 29.90 0.0M
2025-05-07 30.60 30.60 29.80 29.80 0.0M
2025-05-06 30.20 30.30 29.70 30.30 0.0M
2025-05-05 30.40 30.60 30.20 30.50 0.0M
2025-05-02 30.30 30.50 29.90 30.50 0.0M
2025-04-30 30.40 30.40 30.30 30.30 0.0M
2025-04-29 30.40 30.80 30.40 30.80 0.0M
2025-04-28 30.70 30.70 30.00 30.40 0.0M
2025-04-25 29.90 30.60 29.90 30.60 0.0M
2025-04-24 30.00 30.00 30.00 30.00 0.0M
2025-04-23 30.40 30.80 30.00 30.70 0.0M
2025-04-22 30.00 30.50 30.00 30.30 0.0M
2025-04-17 30.50 30.50 29.90 30.10 0.0M
2025-04-16 30.10 30.90 30.10 30.90 0.0M
2025-04-15 30.80 30.90 30.00 30.60 0.0M
2025-04-14 30.50 30.80 30.30 30.30 0.0M
2025-04-11 30.00 30.60 29.70 30.60 0.0M
2025-04-10 30.00 30.80 30.00 30.20 0.0M
2025-04-09 30.30 30.30 29.60 29.70 0.0M
2025-04-08 29.50 30.20 28.50 30.00 0.0M
2025-04-07 29.80 30.20 28.40 28.70 0.0M
2025-04-04 29.80 30.20 29.80 29.80 0.0M
2025-04-03 30.00 30.60 29.80 30.20 0.0M
2025-04-02 30.00 30.60 29.80 30.40 0.0M
2025-04-01 30.00 30.40 29.80 30.40 0.0M
2025-03-31 30.80 31.00 29.80 30.00 0.0M
2025-03-28 30.20 30.20 30.20 30.20 0.0M
2025-03-27 30.60 30.60 30.20 30.20 0.0M
2025-03-26 31.00 31.00 30.20 30.80 0.0M
2025-03-25 29.80 31.40 29.80 31.00 0.0M
2025-03-24 29.80 30.40 29.80 30.40 0.0M
2025-03-21 30.40 30.80 30.00 30.80 0.0M
2025-03-20 30.80 31.20 29.60 30.60 0.0M
2025-03-19 30.80 30.80 30.40 30.80 0.0M
2025-03-18 30.80 31.00 30.20 30.80 0.0M
2025-03-17 32.00 32.00 30.40 31.20 0.0M
2025-03-14 32.00 32.60 31.60 32.60 0.0M
2025-03-13 32.00 32.00 31.60 32.00 0.0M
2025-03-12 31.60 32.00 31.60 31.60 0.0M
2025-03-11 32.00 32.20 31.60 32.00 0.0M
2025-03-10 32.00 32.80 31.40 32.00 0.0M
2025-03-07 31.60 32.20 31.60 31.80 0.0M
2025-03-06 31.40 32.00 31.40 31.80 0.0M
2025-03-05 32.00 32.20 31.20 31.40 0.0M
2025-03-04 31.20 32.00 31.00 32.00 0.0M
2025-03-03 31.80 31.80 31.20 31.40 0.0M
2025-02-28 31.80 32.00 31.20 31.80 0.0M
2025-02-27 31.20 31.60 30.80 31.60 0.0M
2025-02-26 31.20 31.40 31.00 31.40 0.0M
2025-02-25 31.20 31.80 31.00 31.80 0.0M
2025-02-24 31.20 31.60 31.20 31.60 0.0M
2025-02-21 31.20 31.40 31.20 31.20 0.0M
2025-02-20 31.60 31.60 30.60 31.00 0.0M
2025-02-19 32.00 32.00 31.40 31.40 0.0M
2025-02-18 31.60 32.00 31.60 32.00 0.0M
2025-02-17 31.80 31.80 31.40 31.60 0.0M
2025-02-14 31.20 32.00 31.20 32.00 0.0M
2025-02-13 31.40 31.60 31.00 31.00 0.0M
2025-02-12 31.80 31.80 31.80 31.80 0.0M
2025-02-11 31.60 31.80 31.40 31.80 0.0M
2025-02-10 31.40 31.60 31.00 31.60 0.0M
2025-02-07 31.40 31.80 30.40 31.80 0.0M
2025-02-06 31.20 31.40 30.80 31.20 0.0M
2025-02-05 31.00 31.20 30.40 30.60 0.0M
2025-02-04 30.80 31.00 30.80 31.00 0.0M
2025-02-03 30.80 31.00 30.40 30.60 0.0M
2025-01-31 30.40 31.00 30.40 31.00 0.0M
2025-01-30 30.40 30.80 30.40 30.80 0.0M
2025-01-29 30.60 31.20 30.40 30.80 0.0M
2025-01-28 30.20 30.40 30.00 30.20 0.0M
2025-01-27 31.00 31.00 30.40 30.40 0.0M
2025-01-24 30.20 30.80 30.20 30.40 0.0M
2025-01-23 31.00 31.00 30.00 30.20 0.0M
2025-01-22 31.00 31.00 30.40 30.40 0.0M
2025-01-21 30.40 31.00 30.40 30.80 0.0M
2025-01-20 30.80 30.80 30.20 30.80 0.0M
2025-01-17 31.20 31.40 30.20 30.60 0.0M
2025-01-16 30.40 31.20 30.40 31.00 0.0M
2025-01-15 30.20 30.60 30.20 30.40 0.0M
2025-01-14 30.60 31.20 30.40 30.40 0.0M
2025-01-13 30.80 31.00 30.60 31.00 0.0M
2025-01-10 30.40 30.80 30.20 30.80 0.0M
2025-01-09 30.00 30.80 30.00 30.80 0.0M
2025-01-08 31.00 31.00 30.00 30.20 0.0M
2025-01-07 30.00 31.20 30.00 30.20 0.0M
2025-01-06 30.40 31.00 30.00 30.20 0.0M
2025-01-03 30.60 31.00 30.40 30.60 0.0M
2025-01-02 30.40 30.60 30.40 30.60 0.0M