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
2023-12-29 32.40 33.60 32.40 32.80 0.0M
2023-12-28 33.00 33.80 32.40 32.90 0.0M
2023-12-27 32.60 33.50 32.60 33.00 0.0M
2023-12-22 32.80 32.80 32.60 32.80 0.0M
2023-12-21 33.00 33.30 32.70 33.00 0.0M
2023-12-20 32.40 33.00 32.40 32.80 0.0M
2023-12-19 33.00 33.00 32.40 32.40 0.0M
2023-12-18 32.80 32.90 32.50 32.90 0.0M
2023-12-15 32.40 32.50 32.00 32.50 0.0M
2023-12-14 31.90 32.50 31.70 32.50 0.0M
2023-12-13 31.90 32.00 31.40 32.00 0.0M
2023-12-12 30.90 31.90 30.80 31.90 0.0M
2023-12-11 31.10 31.10 30.70 30.70 0.0M
2023-12-08 30.80 31.00 30.60 30.70 0.0M
2023-12-07 30.70 30.90 30.50 30.70 0.0M
2023-12-06 30.60 30.70 30.60 30.70 0.0M
2023-12-05 30.90 31.10 30.50 30.50 0.0M
2023-12-04 31.00 31.00 30.50 30.80 0.0M
2023-12-01 31.20 31.20 30.60 30.60 0.0M
2023-11-30 31.50 31.50 30.80 30.80 0.0M
2023-11-29 31.50 31.50 30.90 30.90 0.0M
2023-11-28 31.00 31.20 31.00 31.20 0.0M
2023-11-27 30.90 30.90 30.50 30.90 0.0M
2023-11-24 30.30 30.60 30.30 30.40 0.0M
2023-11-23 30.30 30.60 30.30 30.50 0.0M
2023-11-22 30.40 30.90 30.20 30.50 0.0M
2023-11-21 30.50 31.20 30.10 30.70 0.0M
2023-11-20 31.10 31.60 30.60 31.20 0.0M
2023-11-17 31.30 31.50 30.80 31.30 0.0M
2023-11-16 31.40 31.80 31.30 31.30 0.0M
2023-11-15 31.60 31.90 31.20 31.40 0.0M
2023-11-14 31.90 32.00 31.40 31.40 0.0M
2023-11-13 31.30 31.30 31.00 31.00 0.0M
2023-11-10 31.60 31.60 31.60 31.60 0.0M
2023-11-09 31.70 31.70 30.70 31.70 0.0M
2023-11-08 31.50 31.70 31.50 31.70 0.0M
2023-11-07 31.40 31.90 30.60 31.90 0.0M
2023-11-06 31.40 31.50 31.00 31.00 0.0M
2023-11-03 31.60 31.70 31.00 31.70 0.0M
2023-11-02 31.10 31.50 31.10 31.50 0.0M
2023-11-01 31.30 31.40 31.30 31.40 0.0M
2023-10-31 31.20 31.30 31.00 31.00 0.0M
2023-10-30 31.30 31.30 31.30 31.30 0.0M
2023-10-27 31.20 31.40 30.90 30.90 0.0M
2023-10-26 31.00 31.00 30.60 30.60 0.0M
2023-10-25 30.90 30.90 30.50 30.50 0.0M
2023-10-24 31.00 31.10 30.60 30.60 0.0M
2023-10-23 31.10 31.40 30.50 31.10 0.0M
2023-10-20 31.10 31.50 30.70 30.70 0.0M
2023-10-19 31.60 31.60 31.00 31.00 0.0M
2023-10-18 30.80 31.90 30.80 31.40 0.0M
2023-10-17 31.40 31.40 31.40 31.40 0.0M
2023-10-16 31.00 31.30 30.80 30.80 0.0M
2023-10-13 31.90 31.90 31.90 31.90 0.0M
2023-10-12 31.30 31.50 30.90 31.50 0.0M
2023-10-11 31.40 31.40 31.40 31.40 0.0M
2023-10-10 31.40 31.40 31.40 31.40 0.0M
2023-10-09 31.50 31.50 31.20 31.30 0.0M
2023-10-06 31.30 31.40 30.80 31.30 0.0M
2023-10-05 31.50 31.50 30.60 30.70 0.0M
2023-10-04 31.10 31.30 31.10 31.30 0.0M
2023-10-03 31.30 31.40 30.70 30.70 0.0M
2023-10-02 30.80 31.30 30.80 30.90 0.0M
2023-09-29 31.50 31.50 30.90 31.20 0.0M
2023-09-28 31.00 31.40 31.00 31.40 0.0M
2023-09-27 31.30 31.50 31.00 31.20 0.0M
2023-09-26 32.10 32.10 31.40 31.40 0.0M
2023-09-25 32.30 32.30 32.30 32.30 0.0M
2023-09-22 32.00 32.20 31.80 31.80 0.0M
2023-09-21 32.10 32.10 31.60 31.90 0.0M
2023-09-20 31.20 32.00 31.20 32.00 0.0M
2023-09-19 31.80 32.20 31.20 31.20 0.0M
2023-09-18 31.90 31.90 31.20 31.20 0.0M
2023-09-15 31.80 32.00 31.40 31.70 0.0M
2023-09-14 32.30 32.30 32.00 32.10 0.0M
2023-09-13 31.80 32.20 31.80 32.20 0.0M
2023-09-12 31.90 31.90 31.90 31.90 0.0M
2023-09-11 31.90 32.00 31.90 32.00 0.0M
2023-09-08 31.90 32.10 31.90 32.10 0.0M
2023-09-07 31.90 31.90 31.50 31.90 0.0M
2023-09-06 31.20 32.30 31.20 31.90 0.0M
2023-09-05 31.60 31.60 31.00 31.00 0.0M
2023-09-04 31.30 31.90 31.20 31.40 0.0M
2023-09-01 31.70 31.70 30.90 31.30 0.0M
2023-08-31 32.30 32.30 30.90 31.50 0.0M
2023-08-30 32.00 32.30 32.00 32.00 0.0M
2023-08-29 31.90 32.00 31.70 31.90 0.0M
2023-08-28 30.50 31.80 30.50 31.40 0.0M
2023-08-25 30.90 30.90 30.40 30.90 0.0M
2023-08-24 30.80 30.80 30.40 30.60 0.0M
2023-08-23 30.40 30.90 30.30 30.60 0.0M
2023-08-22 31.00 31.40 30.40 30.60 0.0M
2023-08-21 31.40 31.40 31.00 31.00 0.0M
2023-08-18 31.40 31.40 31.40 31.40 0.0M
2023-08-17 31.60 32.30 30.90 31.10 0.0M
2023-08-16 31.70 32.30 31.50 31.90 0.0M
2023-08-15 31.40 32.00 31.20 31.70 0.0M
2023-08-14 31.70 31.70 31.50 31.50 0.0M
2023-08-11 31.30 31.80 30.70 31.40 0.0M
2023-08-10 31.50 32.00 31.50 31.60 0.0M
2023-08-09 31.60 31.70 31.40 31.50 0.0M
2023-08-08 31.60 31.80 31.50 31.80 0.0M
2023-08-07 31.80 31.80 31.50 31.50 0.0M
2023-08-04 31.80 31.80 31.50 31.80 0.0M
2023-08-03 31.80 31.80 31.60 31.60 0.0M
2023-08-02 31.60 31.90 31.60 31.90 0.0M
2023-08-01 32.00 32.00 31.70 31.80 0.0M
2023-07-31 31.70 32.00 31.70 32.00 0.0M
2023-07-28 31.90 31.90 31.70 31.70 0.0M
2023-07-27 31.90 31.90 31.70 31.90 0.0M
2023-07-26 31.90 32.00 31.90 32.00 0.0M
2023-07-25 32.00 32.00 31.60 31.60 0.0M
2023-07-24 31.70 32.10 31.50 32.10 0.0M
2023-07-21 31.90 31.90 31.60 31.90 0.0M
2023-07-20 31.80 31.80 31.60 31.60 0.0M
2023-07-19 31.80 31.80 31.60 31.60 0.0M
2023-07-18 32.10 32.10 32.10 32.10 0.0M
2023-07-17 31.90 32.10 31.90 31.90 0.0M
2023-07-14 32.00 32.00 31.90 32.00 0.0M
2023-07-13 32.30 32.30 32.30 32.30 0.0M
2023-07-12 32.10 32.30 31.70 31.90 0.0M
2023-07-11 32.20 32.30 32.00 32.10 0.0M
2023-07-10 32.20 32.20 32.20 32.20 0.0M
2023-07-07 32.00 32.30 31.90 31.90 0.0M
2023-07-06 31.90 32.00 31.90 32.00 0.0M
2023-07-05 31.90 32.00 31.80 31.80 0.0M
2023-07-04 31.10 32.20 31.10 32.00 0.0M
2023-07-03 31.70 31.70 31.40 31.40 0.0M
2023-06-29 31.70 31.70 31.30 31.30 0.0M
2023-06-28 31.60 31.80 31.30 31.70 0.0M
2023-06-27 31.80 31.80 31.60 31.60 0.0M
2023-06-26 31.70 31.90 30.80 31.60 0.0M
2023-06-23 31.80 31.80 31.80 31.80 0.0M
2023-06-22 31.80 31.80 31.40 31.50 0.0M
2023-06-21 31.60 31.80 31.40 31.80 0.0M
2023-06-20 31.90 31.90 31.30 31.80 0.0M
2023-06-19 31.40 31.70 31.40 31.70 0.0M
2023-06-16 30.80 31.40 30.80 31.40 0.0M
2023-06-15 32.00 32.40 30.50 30.90 0.0M
2023-06-14 31.80 32.00 31.80 32.00 0.0M
2023-06-13 31.50 31.90 31.30 31.90 0.0M
2023-06-12 31.80 31.80 31.50 31.60 0.0M
2023-06-09 31.80 31.90 31.10 31.80 0.0M
2023-06-08 31.90 31.90 31.10 31.60 0.0M
2023-06-07 31.50 31.50 31.50 31.50 0.0M
2023-06-06 31.60 31.60 31.00 31.30 0.0M
2023-06-05 31.10 31.60 31.00 31.00 0.0M
2023-06-02 31.50 31.50 31.10 31.50 0.0M
2023-06-01 30.90 31.40 30.60 31.40 0.0M
2023-05-31 30.90 31.20 30.90 30.90 0.0M
2023-05-30 31.30 31.30 30.70 30.70 0.0M
2023-05-29 31.30 31.30 31.30 31.30 0.0M
2023-05-26 31.40 31.80 30.90 31.10 0.0M
2023-05-25 31.10 31.80 31.10 31.70 0.0M
2023-05-24 31.20 31.70 31.00 31.70 0.0M
2023-05-23 30.80 31.40 30.80 31.00 0.0M
2023-05-22 31.40 31.40 31.40 31.40 0.0M
2023-05-19 31.40 31.40 30.90 30.90 0.0M
2023-05-18 31.00 31.40 31.00 31.40 0.0M
2023-05-17 31.40 31.40 30.90 31.00 0.0M
2023-05-16 30.90 31.10 30.90 31.10 0.0M
2023-05-15 31.10 31.20 30.40 31.20 0.0M
2023-05-12 31.20 31.70 30.50 30.80 0.0M
2023-05-11 31.60 31.60 30.80 31.00 0.0M
2023-05-10 30.80 31.50 30.80 31.10 0.0M
2023-05-09 31.70 31.70 31.20 31.20 0.0M
2023-05-08 31.30 31.70 31.00 31.70 0.0M
2023-05-05 31.40 31.60 31.40 31.50 0.0M
2023-05-04 30.70 31.80 30.50 31.40 0.0M
2023-05-03 31.00 31.00 30.40 31.00 0.0M
2023-05-02 30.70 31.10 30.70 31.00 0.0M
2023-04-28 31.10 31.10 31.10 31.10 0.0M
2023-04-27 30.50 31.30 30.50 31.00 0.0M
2023-04-26 30.60 30.60 29.90 29.90 0.0M
2023-04-25 30.00 30.50 30.00 30.30 0.0M
2023-04-24 30.40 30.60 29.90 30.00 0.0M
2023-04-21 30.70 30.70 30.00 30.40 0.0M
2023-04-20 30.70 30.70 30.70 30.70 0.0M
2023-04-19 30.60 30.60 30.00 30.60 0.0M
2023-04-18 29.90 30.60 29.90 30.60 0.0M
2023-04-17 29.80 30.40 29.80 29.90 0.0M
2023-04-14 30.70 30.70 29.60 30.20 0.0M
2023-04-13 31.00 31.00 30.60 30.70 0.0M
2023-04-12 31.20 31.20 30.30 31.00 0.0M
2023-04-11 31.70 31.70 30.20 30.20 0.0M
2023-04-06 31.20 31.70 31.20 31.70 0.0M
2023-04-05 31.40 31.40 31.30 31.40 0.0M
2023-04-04 31.60 31.70 31.40 31.40 0.0M
2023-04-03 31.30 32.10 30.70 31.60 0.0M
2023-03-31 30.60 31.20 30.60 31.20 0.0M
2023-03-29 29.90 30.10 29.90 29.90 0.0M
2023-03-28 30.00 30.10 30.00 30.10 0.0M
2023-03-27 30.50 30.70 29.90 30.20 0.0M
2023-03-24 29.90 30.60 29.90 30.10 0.0M
2023-03-23 30.40 30.60 30.00 30.00 0.0M
2023-03-22 30.00 30.50 30.00 30.50 0.0M
2023-03-21 30.00 30.30 29.00 30.10 0.0M
2023-03-20 31.80 31.80 30.40 30.40 0.0M
2023-03-17 29.70 31.80 29.10 31.80 0.0M
2023-03-16 30.70 31.00 29.80 30.00 0.0M
2023-03-15 31.60 31.60 30.30 31.10 0.0M
2023-03-14 31.70 31.70 30.70 31.30 0.0M
2023-03-13 31.40 32.20 30.90 31.50 0.0M
2023-03-10 33.00 33.60 31.10 33.60 0.0M
2023-03-09 33.00 33.40 32.40 33.10 0.0M
2023-03-08 32.50 33.80 32.50 33.70 0.0M
2023-03-07 33.80 33.80 32.60 33.00 0.0M
2023-03-06 33.80 35.00 33.50 34.00 0.0M
2023-03-03 33.30 34.10 33.10 33.30 0.0M
2023-03-02 33.30 34.00 33.30 33.90 0.0M
2023-03-01 33.70 34.10 33.70 33.90 0.0M
2023-02-28 33.30 33.60 32.90 33.60 0.0M
2023-02-27 33.20 33.70 33.20 33.30 0.0M
2023-02-24 33.00 33.00 33.00 33.00 0.0M
2023-02-23 33.40 33.40 32.60 33.00 0.0M
2023-02-22 33.70 33.70 33.00 33.40 0.0M
2023-02-21 33.00 33.50 33.00 33.50 0.0M
2023-02-20 33.60 33.60 33.60 33.60 0.0M
2023-02-17 33.70 33.90 33.70 33.90 0.0M
2023-02-16 33.50 33.90 33.10 33.60 0.0M
2023-02-15 33.50 33.90 33.00 33.50 0.0M
2023-02-14 32.80 33.50 32.70 33.40 0.0M
2023-02-13 33.20 33.30 32.00 32.30 0.0M
2023-02-10 32.00 33.50 31.50 33.30 0.0M
2023-02-09 31.20 32.20 31.20 31.80 0.0M
2023-02-08 31.70 31.70 31.30 31.30 0.0M
2023-02-07 31.90 32.00 31.50 32.00 0.0M
2023-02-06 31.90 32.50 31.90 32.10 0.0M
2023-02-03 31.10 31.50 31.10 31.50 0.0M
2023-02-02 30.90 31.20 30.90 31.10 0.0M
2023-02-01 31.00 31.10 30.90 31.10 0.0M
2023-01-31 31.50 31.60 31.50 31.60 0.0M
2023-01-30 32.10 32.10 31.00 31.50 0.0M
2023-01-27 31.40 31.50 31.40 31.50 0.0M
2023-01-26 31.00 31.70 31.00 31.70 0.0M
2023-01-25 31.10 31.20 31.10 31.10 0.0M
2023-01-24 31.10 31.50 31.10 31.50 0.0M
2023-01-23 31.20 31.50 31.10 31.10 0.0M
2023-01-20 31.60 31.60 31.10 31.40 0.0M
2023-01-19 31.30 31.50 31.30 31.50 0.0M
2023-01-18 31.80 31.80 31.40 31.50 0.0M
2023-01-17 31.30 32.10 31.30 32.00 0.0M
2023-01-16 33.00 33.00 32.10 32.20 0.0M
2023-01-13 32.90 33.40 32.40 33.20 0.0M
2023-01-12 31.40 33.40 31.40 32.60 0.0M
2023-01-11 32.10 32.10 31.80 31.80 0.0M
2023-01-10 32.10 32.70 32.10 32.50 0.0M
2023-01-09 31.20 34.50 30.80 32.90 0.0M
2023-01-06 30.40 32.00 30.40 31.40 0.0M
2023-01-05 30.20 31.00 30.20 31.00 0.0M
2023-01-04 30.80 31.00 30.80 30.90 0.0M
2023-01-03 30.90 31.10 30.70 30.70 0.0M
2023-01-02 30.50 31.10 30.10 30.50 0.0M