MVV Energie AG

MVVGn
🏛️ 독일 →
30.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 36.00 36.00 36.00 36.00 0.0M
2021-12-29 36.00 36.00 35.20 35.80 0.0M
2021-12-28 35.80 36.00 35.40 36.00 0.0M
2021-12-27 35.40 36.00 35.00 35.60 0.0M
2021-12-23 36.00 36.00 35.20 36.00 0.0M
2021-12-22 35.40 36.00 35.40 36.00 0.0M
2021-12-21 35.80 36.20 35.60 36.00 0.0M
2021-12-20 35.60 36.20 35.00 36.00 0.0M
2021-12-17 36.00 36.00 35.40 35.60 0.0M
2021-12-16 36.00 36.00 35.40 36.00 0.0M
2021-12-15 36.60 37.60 36.00 36.00 0.0M
2021-12-14 37.00 37.20 36.20 36.60 0.0M
2021-12-13 37.40 37.60 36.60 36.60 0.0M
2021-12-10 36.40 36.80 36.40 36.40 0.0M
2021-12-09 35.80 36.00 35.00 35.40 0.0M
2021-12-08 35.80 36.00 35.60 36.00 0.0M
2021-12-07 35.60 35.80 35.40 35.80 0.0M
2021-12-06 35.00 35.60 35.00 35.60 0.0M
2021-12-03 35.40 35.80 34.80 35.00 0.0M
2021-12-02 35.40 35.80 34.60 35.80 0.0M
2021-12-01 36.00 36.40 35.40 36.00 0.0M
2021-11-30 36.00 36.00 35.20 36.00 0.0M
2021-11-29 35.00 35.80 35.00 35.80 0.0M
2021-11-26 34.60 35.20 34.60 34.60 0.0M
2021-11-25 35.40 35.60 35.20 35.60 0.0M
2021-11-24 35.40 36.00 34.60 35.40 0.0M
2021-11-23 34.80 35.40 34.40 34.60 0.0M
2021-11-22 34.20 34.80 34.20 34.60 0.0M
2021-11-19 35.20 35.20 34.20 34.60 0.0M
2021-11-18 35.60 35.60 34.80 34.80 0.0M
2021-11-17 35.80 35.80 35.20 35.60 0.0M
2021-11-16 35.20 36.00 35.20 35.40 0.0M
2021-11-15 35.60 35.60 34.60 35.00 0.0M
2021-11-12 36.00 36.00 35.20 35.20 0.0M
2021-11-11 35.20 35.80 35.00 35.60 0.0M
2021-11-10 34.80 35.40 34.60 34.60 0.0M
2021-11-09 35.00 35.60 34.40 34.80 0.0M
2021-11-08 34.00 35.20 34.00 35.20 0.0M
2021-11-05 33.60 34.40 33.40 34.20 0.0M
2021-11-04 33.80 33.80 33.40 33.60 0.0M
2021-11-03 34.80 35.00 32.20 34.00 0.0M
2021-11-02 32.80 35.00 32.20 34.80 0.0M
2021-11-01 32.80 34.00 32.00 32.00 0.0M
2021-10-29 31.60 33.20 31.20 32.00 0.0M
2021-10-28 31.40 31.60 31.20 31.60 0.0M
2021-10-27 31.80 31.80 31.40 31.80 0.0M
2021-10-26 31.80 31.80 31.60 31.80 0.0M
2021-10-25 31.80 31.80 31.80 31.80 0.0M
2021-10-22 31.40 31.40 31.20 31.20 0.0M
2021-10-21 31.60 31.80 31.60 31.80 0.0M
2021-10-20 31.60 31.60 31.20 31.20 0.0M
2021-10-19 31.40 31.80 31.40 31.60 0.0M
2021-10-18 31.80 31.80 31.80 31.80 0.0M
2021-10-15 31.20 31.60 31.20 31.60 0.0M
2021-10-14 31.80 31.80 31.20 31.20 0.0M
2021-10-13 31.00 32.00 31.00 31.80 0.0M
2021-10-12 31.00 31.00 30.20 31.00 0.0M
2021-10-11 31.00 31.00 30.40 30.40 0.0M
2021-10-08 30.40 30.40 30.40 30.40 0.0M
2021-10-07 30.60 31.00 30.00 30.60 0.0M
2021-10-06 30.60 31.00 30.20 30.20 0.0M
2021-10-05 31.20 31.20 31.20 31.20 0.0M
2021-10-04 31.20 31.20 30.80 31.20 0.0M
2021-10-01 30.80 31.20 30.80 31.20 0.0M
2021-09-30 32.00 32.00 31.60 31.80 0.0M
2021-09-29 32.00 32.00 32.00 32.00 0.0M
2021-09-28 32.00 32.20 31.20 31.20 0.0M
2021-09-27 31.80 32.00 31.80 32.00 0.0M
2021-09-24 30.80 31.60 30.80 31.20 0.0M
2021-09-23 30.40 30.80 30.40 30.80 0.0M
2021-09-22 30.40 31.00 30.40 30.60 0.0M
2021-09-21 30.60 30.60 30.60 30.60 0.0M
2021-09-20 30.20 31.20 30.00 30.20 0.0M
2021-09-17 30.40 30.80 30.20 30.20 0.0M
2021-09-16 30.60 30.80 30.60 30.80 0.0M
2021-09-15 31.00 31.00 30.40 30.40 0.0M
2021-09-14 30.80 31.00 30.60 31.00 0.0M
2021-09-13 31.40 31.40 30.80 30.80 0.0M
2021-09-10 31.60 31.60 31.20 31.20 0.0M
2021-09-09 30.60 31.20 30.40 30.40 0.0M
2021-09-08 30.60 31.60 30.60 31.60 0.0M
2021-09-07 32.00 32.00 31.00 31.20 0.0M
2021-09-03 31.20 31.20 30.40 30.40 0.0M
2021-09-01 30.60 32.00 30.60 31.40 0.0M
2021-08-31 30.80 31.20 30.40 30.60 0.0M
2021-08-30 31.60 31.60 30.20 30.60 0.0M
2021-08-27 31.40 31.40 31.20 31.20 0.0M
2021-08-26 31.20 31.80 31.20 31.60 0.0M
2021-08-25 31.80 32.00 30.00 31.60 0.0M
2021-08-24 32.40 32.40 31.80 32.20 0.0M
2021-08-23 33.00 33.40 31.80 32.40 0.0M
2021-08-20 31.40 31.80 31.20 31.60 0.0M
2021-08-19 31.20 31.60 31.20 31.40 0.0M
2021-08-18 31.00 31.20 30.80 31.00 0.0M
2021-08-17 30.60 31.00 30.60 30.80 0.0M
2021-08-16 30.80 30.80 30.00 30.20 0.0M
2021-08-13 30.80 30.80 30.20 30.20 0.0M
2021-08-12 30.40 31.00 29.80 30.60 0.0M
2021-08-11 29.60 30.40 29.60 30.40 0.0M
2021-08-10 29.80 30.00 29.40 29.80 0.0M
2021-08-09 29.40 30.00 29.40 29.60 0.0M
2021-08-06 29.40 29.80 28.80 29.80 0.0M
2021-08-05 28.80 29.40 28.80 29.40 0.0M
2021-08-04 28.60 29.40 28.60 29.40 0.0M
2021-08-03 29.00 29.20 28.60 29.00 0.0M
2021-08-02 30.00 30.00 28.60 29.00 0.0M
2021-07-30 29.00 29.40 29.00 29.40 0.0M
2021-07-28 28.20 29.00 28.20 29.00 0.0M
2021-07-27 28.80 28.80 28.20 28.80 0.0M
2021-07-26 28.60 28.60 28.40 28.40 0.0M
2021-07-23 29.00 29.00 29.00 29.00 0.0M
2021-07-22 28.80 28.80 28.80 28.80 0.0M
2021-07-21 28.40 29.00 28.20 29.00 0.0M
2021-07-20 28.60 28.80 28.20 28.20 0.0M
2021-07-19 29.20 29.20 28.60 28.60 0.0M
2021-07-16 28.40 28.80 28.40 28.80 0.0M
2021-07-15 28.40 28.40 28.40 28.40 0.0M
2021-07-14 28.40 28.80 28.40 28.80 0.0M
2021-07-13 28.40 28.80 27.80 28.80 0.0M
2021-07-12 27.60 28.40 27.60 28.40 0.0M
2021-07-09 28.00 28.20 27.60 28.00 0.0M
2021-07-08 28.40 28.40 27.40 27.80 0.0M
2021-07-07 28.00 28.40 27.80 27.80 0.0M
2021-07-05 28.00 28.00 28.00 28.00 0.0M
2021-07-02 28.40 28.40 27.60 28.20 0.0M
2021-07-01 28.00 28.20 28.00 28.20 0.0M
2021-06-30 28.20 28.20 28.20 28.20 0.0M
2021-06-29 28.60 28.60 28.00 28.00 0.0M
2021-06-28 28.40 28.40 28.00 28.40 0.0M
2021-06-25 28.20 28.20 28.00 28.20 0.0M
2021-06-24 27.80 27.80 27.80 27.80 0.0M
2021-06-23 28.20 28.40 28.00 28.00 0.0M
2021-06-22 28.20 28.80 28.20 28.80 0.0M
2021-06-21 28.00 28.20 27.60 28.20 0.0M
2021-06-18 27.80 28.40 27.80 28.40 0.0M
2021-06-17 28.60 28.60 27.80 27.80 0.0M
2021-06-16 28.00 28.00 28.00 28.00 0.0M
2021-06-15 28.40 28.40 28.40 28.40 0.0M
2021-06-14 28.40 28.40 28.00 28.00 0.0M
2021-06-11 28.60 28.60 28.00 28.00 0.0M
2021-06-10 28.00 28.60 27.80 28.60 0.0M
2021-06-09 27.80 28.00 27.80 28.00 0.0M
2021-06-08 27.60 28.00 27.60 27.80 0.0M
2021-06-07 27.60 27.80 27.40 27.80 0.0M
2021-06-04 28.40 28.60 28.00 28.00 0.0M
2021-06-03 28.00 28.20 28.00 28.20 0.0M
2021-06-02 28.20 28.60 27.40 27.60 0.0M
2021-06-01 28.40 28.40 27.80 28.20 0.0M
2021-05-31 28.00 28.40 28.00 28.00 0.0M
2021-05-28 28.00 28.20 28.00 28.20 0.0M
2021-05-27 28.00 28.20 27.60 28.00 0.0M
2021-05-26 27.60 28.00 27.60 28.00 0.0M
2021-05-25 28.00 28.00 27.60 27.60 0.0M
2021-05-24 27.80 27.80 27.80 27.80 0.0M
2021-05-21 28.00 28.20 27.80 28.20 0.0M
2021-05-20 27.60 28.00 27.60 28.00 0.0M
2021-05-19 27.60 28.00 27.40 28.00 0.0M
2021-05-18 27.80 27.80 27.40 27.80 0.0M
2021-05-17 28.00 28.00 27.40 27.40 0.0M
2021-05-14 27.80 27.80 27.40 27.40 0.0M
2021-05-13 28.20 28.20 27.80 28.00 0.0M
2021-05-12 27.40 28.20 27.40 28.00 0.0M
2021-05-11 27.60 27.80 27.60 27.60 0.0M
2021-05-10 27.80 27.80 27.60 27.80 0.0M
2021-05-07 27.60 28.00 27.60 27.80 0.0M
2021-05-06 28.00 28.00 27.40 27.80 0.0M
2021-05-05 27.80 27.80 27.40 27.80 0.0M
2021-05-04 27.60 27.80 27.20 27.80 0.0M
2021-05-03 27.20 27.60 27.20 27.60 0.0M
2021-04-30 27.60 27.60 27.20 27.60 0.0M
2021-04-29 27.40 28.00 27.40 27.60 0.0M
2021-04-28 27.40 28.00 27.40 27.60 0.0M
2021-04-27 27.80 27.80 27.80 27.80 0.0M
2021-04-26 28.00 28.00 27.20 27.20 0.0M
2021-04-23 27.20 27.80 27.20 27.80 0.0M
2021-04-22 27.60 27.80 27.20 27.60 0.0M
2021-04-21 27.00 27.40 27.00 27.40 0.0M
2021-04-20 27.40 27.40 27.00 27.40 0.0M
2021-04-19 27.80 28.00 27.40 27.40 0.0M
2021-04-16 27.00 27.60 27.00 27.40 0.0M
2021-04-15 27.20 27.20 27.00 27.20 0.0M
2021-04-14 27.20 27.20 27.00 27.00 0.0M
2021-04-13 27.00 27.40 27.00 27.40 0.0M
2021-04-12 27.20 27.60 26.60 27.40 0.0M
2021-04-09 27.40 27.40 26.60 26.80 0.0M
2021-04-08 27.60 27.60 27.00 27.20 0.0M
2021-04-07 27.40 27.60 27.00 27.20 0.0M
2021-04-06 27.20 27.40 27.00 27.00 0.0M
2021-04-01 26.80 27.40 26.80 27.20 0.0M
2021-03-31 27.20 27.20 26.80 27.00 0.0M
2021-03-30 27.00 27.00 26.60 26.80 0.0M
2021-03-29 27.00 27.00 26.40 27.00 0.0M
2021-03-26 26.80 27.00 26.60 26.80 0.0M
2021-03-25 26.60 26.60 26.20 26.20 0.0M
2021-03-24 26.80 26.80 26.80 26.80 0.0M
2021-03-23 27.00 27.00 26.40 26.40 0.0M
2021-03-22 26.80 27.20 26.40 27.00 0.0M
2021-03-19 26.80 27.20 26.40 26.40 0.0M
2021-03-18 26.20 27.00 26.20 27.00 0.0M
2021-03-17 26.80 27.20 26.40 26.40 0.0M
2021-03-16 26.80 27.20 26.80 27.20 0.0M
2021-03-15 27.40 27.40 26.40 26.80 0.0M
2021-03-12 28.00 28.00 27.60 28.00 0.0M
2021-03-11 28.00 28.00 27.60 28.00 0.0M
2021-03-10 27.60 28.00 27.40 28.00 0.0M
2021-03-09 27.60 28.00 27.60 28.00 0.0M
2021-03-08 28.00 28.00 27.40 27.80 0.0M
2021-03-05 27.60 27.80 27.60 27.80 0.0M
2021-03-04 27.60 27.80 27.60 27.80 0.0M
2021-03-03 28.00 28.00 27.40 28.00 0.0M
2021-03-02 28.00 28.00 27.80 28.00 0.0M
2021-03-01 28.00 28.00 27.60 28.00 0.0M
2021-02-26 27.80 27.80 27.60 27.60 0.0M
2021-02-25 27.80 28.00 27.80 27.80 0.0M
2021-02-24 28.00 28.00 27.80 27.80 0.0M
2021-02-23 27.60 28.00 27.40 27.60 0.0M
2021-02-22 27.80 27.80 27.60 27.80 0.0M
2021-02-19 27.80 28.00 27.60 28.00 0.0M
2021-02-18 27.40 28.00 27.40 28.00 0.0M
2021-02-17 27.80 27.80 27.40 27.80 0.0M
2021-02-16 27.80 27.80 27.40 27.60 0.0M
2021-02-15 27.80 27.80 27.60 27.80 0.0M
2021-02-12 27.40 27.80 27.40 27.80 0.0M
2021-02-11 27.80 27.80 27.20 27.80 0.0M
2021-02-10 27.80 27.80 27.40 27.80 0.0M
2021-02-09 28.00 28.00 27.40 27.80 0.0M
2021-02-08 28.00 28.00 27.40 27.80 0.0M
2021-02-05 27.20 27.60 27.00 27.60 0.0M
2021-02-04 27.00 27.60 27.00 27.60 0.0M
2021-02-03 27.20 27.40 27.00 27.40 0.0M
2021-02-02 27.00 27.20 26.80 27.20 0.0M
2021-02-01 26.60 27.20 26.60 26.60 0.0M
2021-01-29 26.80 26.80 26.20 26.80 0.0M
2021-01-28 26.80 27.00 26.40 27.00 0.0M
2021-01-27 26.80 27.20 26.60 26.80 0.0M
2021-01-26 26.80 27.00 26.40 26.80 0.0M
2021-01-25 26.20 26.60 26.00 26.20 0.0M
2021-01-22 26.40 26.60 26.20 26.20 0.0M
2021-01-21 26.20 26.60 26.00 26.60 0.0M
2021-01-20 26.40 26.60 26.20 26.20 0.0M
2021-01-19 26.40 26.80 26.40 26.60 0.0M
2021-01-18 26.00 26.60 25.80 26.60 0.0M
2021-01-15 25.60 26.00 25.60 26.00 0.0M
2021-01-14 25.40 25.80 25.20 25.80 0.0M
2021-01-13 25.40 25.40 25.00 25.40 0.0M
2021-01-12 25.40 25.40 25.00 25.40 0.0M
2021-01-11 25.40 25.40 25.00 25.20 0.0M
2021-01-08 25.00 25.60 25.00 25.40 0.0M
2021-01-07 25.40 25.60 25.00 25.20 0.0M
2021-01-06 25.40 25.40 25.20 25.40 0.0M
2021-01-05 25.00 25.60 25.00 25.40 0.0M
2021-01-04 25.20 25.60 25.00 25.00 0.0M