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
2022-12-30 30.10 30.60 30.10 30.60 0.0M
2022-12-29 30.90 30.90 29.20 29.20 0.0M
2022-12-28 31.10 31.60 30.00 30.00 0.0M
2022-12-27 31.00 31.00 30.40 30.40 0.0M
2022-12-23 30.20 30.80 30.10 30.80 0.0M
2022-12-22 30.10 30.10 30.10 30.10 0.0M
2022-12-21 30.20 30.30 30.20 30.30 0.0M
2022-12-20 29.00 30.50 29.00 30.50 0.0M
2022-12-19 29.20 29.60 28.60 29.40 0.0M
2022-12-16 29.10 29.20 29.10 29.20 0.0M
2022-12-15 28.80 29.10 28.50 29.10 0.0M
2022-12-14 29.00 29.20 28.50 28.60 0.0M
2022-12-13 30.10 30.10 28.60 28.80 0.0M
2022-12-12 30.00 30.00 30.00 30.00 0.0M
2022-12-09 30.70 31.00 30.70 30.80 0.0M
2022-12-08 29.50 30.70 29.50 30.70 0.0M
2022-12-07 29.00 29.40 28.80 29.40 0.0M
2022-12-06 29.20 29.20 28.80 28.80 0.0M
2022-12-05 29.10 29.60 28.90 29.10 0.0M
2022-12-02 29.50 29.50 28.30 29.50 0.0M
2022-12-01 29.70 29.90 29.00 29.50 0.0M
2022-11-30 28.90 29.50 28.90 29.50 0.0M
2022-11-29 29.10 29.50 29.00 29.50 0.0M
2022-11-28 29.30 29.30 29.20 29.30 0.0M
2022-11-25 29.60 29.80 29.30 29.30 0.0M
2022-11-24 29.50 29.50 29.10 29.20 0.0M
2022-11-23 29.80 29.80 29.10 29.30 0.0M
2022-11-22 29.50 30.00 29.40 30.00 0.0M
2022-11-21 29.40 30.40 29.40 30.00 0.0M
2022-11-18 30.00 30.10 29.40 30.00 0.0M
2022-11-17 29.90 30.10 29.90 30.00 0.0M
2022-11-16 30.00 30.00 29.80 29.80 0.0M
2022-11-15 30.00 30.40 29.80 29.80 0.0M
2022-11-14 30.20 30.20 29.40 29.70 0.0M
2022-11-11 29.90 29.90 29.90 29.90 0.0M
2022-11-10 29.50 29.80 29.40 29.80 0.0M
2022-11-09 29.90 29.90 29.90 29.90 0.0M
2022-11-08 29.90 29.90 29.90 29.90 0.0M
2022-11-07 30.00 30.00 29.00 29.50 0.0M
2022-11-04 29.10 29.10 29.10 29.10 0.0M
2022-11-03 30.00 30.90 29.90 29.90 0.0M
2022-11-02 30.40 31.10 30.40 30.70 0.0M
2022-11-01 29.30 30.00 29.10 29.10 0.0M
2022-10-31 29.90 29.90 29.30 29.50 0.0M
2022-10-28 29.50 29.50 28.70 28.70 0.0M
2022-10-27 28.50 29.00 28.50 28.60 0.0M
2022-10-26 29.00 29.80 28.90 28.90 0.0M
2022-10-25 29.70 29.70 29.70 29.70 0.0M
2022-10-24 30.00 30.00 30.00 30.00 0.0M
2022-10-21 29.00 29.70 28.90 29.70 0.0M
2022-10-20 29.90 29.90 29.70 29.70 0.0M
2022-10-19 28.80 29.30 28.80 29.30 0.0M
2022-10-18 27.40 27.70 27.40 27.70 0.0M
2022-10-17 27.40 27.90 27.20 27.50 0.0M
2022-10-14 27.50 27.90 27.20 27.90 0.0M
2022-10-13 27.50 27.50 27.10 27.30 0.0M
2022-10-12 28.40 28.40 27.20 28.00 0.0M
2022-10-11 28.40 28.40 28.40 28.40 0.0M
2022-10-10 28.20 28.20 28.00 28.00 0.0M
2022-10-07 28.50 28.60 28.30 28.40 0.0M
2022-10-06 28.30 28.50 28.30 28.50 0.0M
2022-10-05 29.20 29.20 28.80 28.90 0.0M
2022-10-04 28.90 29.30 28.20 29.20 0.0M
2022-10-03 28.60 28.80 28.60 28.80 0.0M
2022-09-29 28.20 28.80 28.20 28.80 0.0M
2022-09-28 28.10 28.80 28.10 28.20 0.0M
2022-09-27 28.60 29.20 28.20 28.20 0.0M
2022-09-26 29.60 29.60 28.20 28.20 0.0M
2022-09-23 31.30 31.30 29.10 29.10 0.0M
2022-09-22 31.00 31.20 31.00 31.20 0.0M
2022-09-21 31.70 31.70 31.10 31.10 0.0M
2022-09-20 31.40 31.40 31.40 31.40 0.0M
2022-09-19 31.80 31.80 31.80 31.80 0.0M
2022-09-16 31.80 31.80 31.20 31.80 0.0M
2022-09-15 31.80 31.80 31.10 31.10 0.0M
2022-09-14 31.10 32.50 31.10 31.80 0.0M
2022-09-13 31.00 31.00 31.00 31.00 0.0M
2022-09-12 31.10 31.10 31.00 31.10 0.0M
2022-09-09 31.40 31.40 31.00 31.10 0.0M
2022-09-08 31.10 31.90 31.10 31.90 0.0M
2022-09-07 31.50 31.50 31.00 31.00 0.0M
2022-09-06 31.10 31.10 31.10 31.10 0.0M
2022-09-05 31.00 31.00 31.00 31.00 0.0M
2022-09-02 31.00 31.00 31.00 31.00 0.0M
2022-09-01 31.00 31.50 31.00 31.50 0.0M
2022-08-31 31.00 31.10 31.00 31.00 0.0M
2022-08-30 31.30 31.30 31.20 31.20 0.0M
2022-08-29 31.00 31.90 30.90 31.90 0.0M
2022-08-26 31.10 31.10 31.00 31.00 0.0M
2022-08-25 31.00 31.10 31.00 31.10 0.0M
2022-08-24 31.60 32.10 31.00 31.40 0.0M
2022-08-23 29.40 31.50 29.40 31.00 0.0M
2022-08-22 29.80 29.80 29.10 29.40 0.0M
2022-08-19 29.30 29.30 29.30 29.30 0.0M
2022-08-18 30.00 30.00 29.00 29.40 0.0M
2022-08-17 33.00 33.00 29.60 30.50 0.0M
2022-08-16 33.30 33.30 33.00 33.20 0.0M
2022-08-15 33.40 33.70 32.90 33.30 0.0M
2022-08-12 33.00 34.00 33.00 33.20 0.0M
2022-08-11 33.60 33.70 33.60 33.70 0.0M
2022-08-10 32.80 34.10 32.80 34.10 0.0M
2022-08-09 33.20 33.30 33.00 33.30 0.0M
2022-08-08 32.50 33.40 32.40 33.40 0.0M
2022-08-05 31.90 33.10 31.90 32.10 0.0M
2022-08-04 31.80 32.40 31.80 32.00 0.0M
2022-08-03 31.90 31.90 31.60 31.90 0.0M
2022-08-02 29.90 31.80 29.90 31.80 0.0M
2022-08-01 30.90 32.50 29.90 29.90 0.0M
2022-07-29 29.60 31.10 29.60 30.90 0.0M
2022-07-28 28.80 29.80 28.70 29.50 0.0M
2022-07-27 28.40 29.00 28.10 29.00 0.0M
2022-07-26 28.40 29.00 28.40 29.00 0.0M
2022-07-25 28.70 29.10 28.60 28.60 0.0M
2022-07-22 28.40 29.00 28.10 28.80 0.0M
2022-07-21 27.50 28.30 27.50 28.20 0.0M
2022-07-20 29.40 29.40 27.10 27.50 0.0M
2022-07-19 28.60 29.30 28.60 29.20 0.0M
2022-07-18 28.10 30.00 28.10 29.40 0.0M
2022-07-15 29.20 29.20 28.10 28.10 0.0M
2022-07-14 30.30 30.40 28.90 29.20 0.0M
2022-07-13 32.60 32.60 30.00 31.00 0.0M
2022-07-12 32.80 33.00 32.80 33.00 0.0M
2022-07-11 33.00 33.20 32.90 33.10 0.0M
2022-07-08 33.40 33.80 32.90 33.30 0.0M
2022-07-07 33.60 33.60 33.10 33.20 0.0M
2022-07-06 33.60 33.80 33.60 33.80 0.0M
2022-07-05 33.00 33.60 33.00 33.60 0.0M
2022-07-04 33.60 33.60 32.90 33.40 0.0M
2022-07-01 33.00 33.10 33.00 33.00 0.0M
2022-06-30 33.10 33.70 33.00 33.00 0.0M
2022-06-29 33.80 34.00 33.10 34.00 0.0M
2022-06-28 34.00 34.60 34.00 34.40 0.0M
2022-06-27 34.30 34.50 33.80 33.80 0.0M
2022-06-24 34.20 34.30 33.50 34.30 0.0M
2022-06-23 33.10 34.20 33.10 34.20 0.0M
2022-06-22 33.00 33.40 33.00 33.00 0.0M
2022-06-21 33.00 33.00 33.00 33.00 0.0M
2022-06-20 33.50 33.50 33.00 33.50 0.0M
2022-06-17 33.60 33.60 33.00 33.50 0.0M
2022-06-16 34.00 34.20 33.80 34.20 0.0M
2022-06-15 34.10 34.10 33.60 34.10 0.0M
2022-06-14 33.40 34.10 33.40 34.00 0.0M
2022-06-13 33.20 33.90 33.20 33.20 0.0M
2022-06-10 33.20 33.20 33.20 33.20 0.0M
2022-06-09 33.40 34.00 33.40 33.80 0.0M
2022-06-08 33.70 34.10 33.60 33.60 0.0M
2022-06-07 33.50 34.20 33.50 34.20 0.0M
2022-06-06 34.20 34.20 33.60 33.60 0.0M
2022-06-03 34.30 34.30 34.10 34.10 0.0M
2022-06-02 34.40 34.40 33.70 33.70 0.0M
2022-06-01 34.00 34.40 33.90 34.40 0.0M
2022-05-31 33.70 34.00 33.70 34.00 0.0M
2022-05-30 33.70 34.10 33.70 34.10 0.0M
2022-05-27 33.80 33.80 33.80 33.80 0.0M
2022-05-26 33.90 33.90 33.90 33.90 0.0M
2022-05-25 34.00 34.00 33.80 33.80 0.0M
2022-05-24 33.60 34.00 33.60 34.00 0.0M
2022-05-23 34.00 34.00 34.00 34.00 0.0M
2022-05-20 33.60 34.00 33.60 34.00 0.0M
2022-05-19 34.20 34.20 33.30 33.40 0.0M
2022-05-18 34.00 34.10 33.70 34.10 0.0M
2022-05-17 33.70 34.00 33.70 34.00 0.0M
2022-05-16 34.10 34.10 33.70 34.00 0.0M
2022-05-13 34.00 34.00 33.60 33.90 0.0M
2022-05-12 33.70 34.00 33.70 34.00 0.0M
2022-05-11 33.80 34.20 33.60 34.00 0.0M
2022-05-10 33.00 33.50 33.00 33.50 0.0M
2022-05-09 33.00 33.30 33.00 33.00 0.0M
2022-05-06 33.10 33.40 33.00 33.00 0.0M
2022-05-05 33.90 33.90 33.20 33.50 0.0M
2022-05-04 33.40 33.50 33.30 33.50 0.0M
2022-05-03 33.60 33.80 33.20 33.80 0.0M
2022-05-02 33.50 33.80 33.20 33.80 0.0M
2022-04-29 33.10 33.30 33.00 33.00 0.0M
2022-04-28 33.40 33.60 33.40 33.60 0.0M
2022-04-27 34.10 34.40 33.40 33.70 0.0M
2022-04-26 33.70 34.30 33.30 34.10 0.0M
2022-04-25 33.80 33.80 33.70 33.70 0.0M
2022-04-22 34.40 35.00 33.70 34.40 0.0M
2022-04-21 34.20 34.20 34.20 34.20 0.0M
2022-04-20 34.20 34.90 34.20 34.60 0.0M
2022-04-19 34.50 34.90 34.20 34.90 0.0M
2022-04-14 33.90 35.00 33.90 34.70 0.0M
2022-04-13 34.40 34.50 33.90 33.90 0.0M
2022-04-12 34.80 34.90 34.20 34.40 0.0M
2022-04-11 34.80 35.00 34.20 35.00 0.0M
2022-04-08 34.30 34.80 34.00 34.60 0.0M
2022-04-07 35.20 35.20 34.50 34.70 0.0M
2022-04-06 35.10 35.10 34.50 34.50 0.0M
2022-04-05 34.90 34.90 34.50 34.90 0.0M
2022-04-04 34.20 35.30 34.20 34.90 0.0M
2022-04-01 34.60 34.90 33.50 34.20 0.0M
2022-03-31 34.00 34.40 33.40 34.00 0.0M
2022-03-30 33.60 34.00 33.00 33.80 0.0M
2022-03-29 33.00 33.60 33.00 33.60 0.0M
2022-03-28 33.40 33.40 33.00 33.00 0.0M
2022-03-25 34.00 34.40 34.00 34.00 0.0M
2022-03-24 33.80 34.20 33.00 33.40 0.0M
2022-03-23 33.40 34.60 33.20 33.80 0.0M
2022-03-22 33.20 33.60 32.40 33.20 0.0M
2022-03-21 34.40 34.40 32.40 33.20 0.0M
2022-03-18 34.60 34.80 33.80 34.80 0.0M
2022-03-17 34.40 34.60 34.20 34.20 0.0M
2022-03-16 35.00 35.00 34.00 34.80 0.0M
2022-03-15 35.00 35.00 34.20 34.20 0.0M
2022-03-14 33.80 34.80 33.80 34.80 0.0M
2022-03-11 35.00 35.00 34.80 34.80 0.0M
2022-03-10 34.80 35.00 34.60 35.00 0.0M
2022-03-09 34.80 35.00 34.00 35.00 0.0M
2022-03-08 34.80 34.80 33.00 34.40 0.0M
2022-03-07 34.80 35.20 33.00 34.40 0.0M
2022-03-04 35.60 36.00 34.80 35.60 0.0M
2022-03-03 35.40 35.80 35.20 35.20 0.0M
2022-03-02 36.00 36.00 35.40 35.60 0.0M
2022-03-01 36.00 36.40 36.00 36.00 0.0M
2022-02-28 35.60 36.20 35.40 35.60 0.0M
2022-02-25 35.80 36.40 35.60 35.60 0.0M
2022-02-24 36.00 36.80 35.20 35.40 0.0M
2022-02-23 35.20 36.00 35.20 35.80 0.0M
2022-02-22 34.60 36.20 34.40 36.20 0.0M
2022-02-21 35.00 35.60 34.40 34.60 0.0M
2022-02-18 35.60 35.60 34.60 35.40 0.0M
2022-02-17 36.20 36.20 35.20 35.60 0.0M
2022-02-16 35.80 36.20 35.60 36.20 0.0M
2022-02-15 35.80 35.80 35.80 35.80 0.0M
2022-02-14 36.20 36.40 34.60 36.00 0.0M
2022-02-11 36.20 36.40 35.60 35.80 0.0M
2022-02-10 35.80 36.40 35.80 36.40 0.0M
2022-02-09 36.00 36.40 36.00 36.20 0.0M
2022-02-08 35.60 36.40 35.40 36.20 0.0M
2022-02-07 35.00 36.00 35.00 35.60 0.0M
2022-02-04 35.60 35.60 34.20 35.00 0.0M
2022-02-03 36.00 36.40 35.20 35.60 0.0M
2022-02-02 35.80 36.40 35.60 36.40 0.0M
2022-02-01 36.00 36.00 35.60 35.60 0.0M
2022-01-31 35.60 36.00 35.00 36.00 0.0M
2022-01-28 35.00 36.00 35.00 35.20 0.0M
2022-01-27 35.20 35.20 34.40 35.00 0.0M
2022-01-26 35.20 35.60 34.60 35.60 0.0M
2022-01-25 35.60 35.60 34.00 35.20 0.0M
2022-01-24 36.40 36.40 34.00 35.60 0.0M
2022-01-21 36.40 36.40 36.00 36.40 0.0M
2022-01-20 35.80 36.20 35.40 36.00 0.0M
2022-01-19 36.80 36.80 36.00 36.00 0.0M
2022-01-18 37.00 37.00 36.40 36.60 0.0M
2022-01-17 35.80 37.00 35.60 36.80 0.0M
2022-01-14 36.40 37.00 36.20 36.20 0.0M
2022-01-13 36.40 36.80 36.20 36.60 0.0M
2022-01-12 36.20 36.80 35.80 36.80 0.0M
2022-01-11 36.80 36.80 35.00 35.60 0.0M
2022-01-10 36.80 36.80 36.20 36.60 0.0M
2022-01-07 36.40 36.80 36.40 36.60 0.0M
2022-01-06 35.80 36.80 35.80 36.60 0.0M
2022-01-05 36.60 37.60 36.00 36.00 0.0M
2022-01-04 35.80 37.00 35.80 36.20 0.0M
2022-01-03 35.20 36.40 35.20 36.40 0.0M