MVV Energie AG (MVVGn)

MVVGn
🏛️ ドイツ →
30.20
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-02 30.20 30.20 30.20 30.20 0.0M
2025-10-01 30.30 30.40 30.00 30.30 0.0M
2025-09-30 30.40 30.40 30.00 30.20 0.0M
2025-09-29 30.40 30.40 30.40 30.40 0.0M
2025-09-26 30.30 30.30 30.30 30.30 0.0M
2025-09-25 30.60 30.60 30.30 30.30 0.0M
2025-09-24 30.30 30.70 30.30 30.70 0.0M
2025-09-23 30.70 30.80 30.40 30.70 0.0M
2025-09-22 30.60 30.80 30.40 30.40 0.0M
2025-09-19 29.80 30.40 29.60 30.30 0.0M
2025-09-18 30.10 30.10 29.90 29.90 0.0M
2025-09-17 30.10 30.40 30.10 30.40 0.0M
2025-09-16 30.80 30.80 30.50 30.50 0.0M
2025-09-15 30.50 30.60 30.00 30.30 0.0M
2025-09-12 30.00 30.10 29.90 30.00 0.0M
2025-09-11 30.30 30.30 30.30 30.30 0.0M
2025-09-10 30.00 30.30 30.00 30.30 0.0M
2025-09-09 30.00 30.40 30.00 30.40 0.0M
2025-09-08 30.60 30.60 29.80 30.10 0.0M
2025-09-05 30.10 30.30 30.00 30.30 0.0M
2025-09-04 30.40 30.40 30.40 30.40 0.0M
2025-09-03 30.70 30.70 30.10 30.20 0.0M
2025-09-02 30.30 30.50 30.10 30.40 0.0M
2025-09-01 30.30 30.30 30.10 30.10 0.0M
2025-08-29 30.30 30.30 30.20 30.20 0.0M
2025-08-28 30.20 30.20 30.00 30.00 0.0M
2025-08-27 30.10 30.30 30.10 30.30 0.0M
2025-08-26 30.00 30.40 30.00 30.30 0.0M
2025-08-25 30.40 30.40 30.10 30.10 0.0M
2025-08-22 29.80 30.10 29.80 30.00 0.0M
2025-08-21 29.90 30.00 29.90 30.00 0.0M
2025-08-20 30.20 30.20 30.20 30.20 0.0M
2025-08-19 29.90 30.20 29.90 30.20 0.0M
2025-08-18 30.70 30.70 30.20 30.20 0.0M
2025-08-15 30.60 30.60 30.20 30.20 0.0M
2025-08-14 29.90 30.40 29.90 30.20 0.0M
2025-08-13 30.00 30.20 29.90 30.20 0.0M
2025-08-12 30.40 30.40 30.40 30.40 0.0M
2025-08-11 30.30 31.80 30.30 30.40 0.0M
2025-08-08 30.50 30.50 30.10 30.10 0.0M
2025-08-07 30.50 30.50 30.10 30.20 0.0M
2025-08-06 30.00 30.10 30.00 30.00 0.0M
2025-08-05 30.20 30.40 30.20 30.40 0.0M
2025-08-04 29.60 30.00 29.60 29.90 0.0M
2025-08-01 29.90 30.00 29.90 30.00 0.0M
2025-07-31 30.20 30.60 29.20 29.20 0.0M
2025-07-30 29.50 30.30 29.50 30.30 0.0M
2025-07-29 30.10 30.10 30.00 30.00 0.0M
2025-07-28 30.30 30.30 30.00 30.00 0.0M
2025-07-25 29.70 30.30 29.70 30.00 0.0M
2025-07-24 30.00 30.10 29.60 30.10 0.0M
2025-07-23 30.30 30.30 30.00 30.10 0.0M
2025-07-22 30.10 30.30 30.00 30.20 0.0M
2025-07-21 29.30 30.20 29.30 30.20 0.0M
2025-07-18 29.90 29.90 29.70 29.70 0.0M
2025-07-17 29.90 30.00 29.80 29.80 0.0M
2025-07-16 29.00 30.00 29.00 29.90 0.0M
2025-07-15 30.10 30.20 29.90 29.90 0.0M
2025-07-14 30.30 30.30 30.00 30.00 0.0M
2025-07-11 30.20 30.20 30.10 30.10 0.0M
2025-07-10 29.90 30.10 29.90 30.10 0.0M
2025-07-09 30.20 30.20 30.10 30.10 0.0M
2025-07-08 30.20 30.20 29.90 29.90 0.0M
2025-07-07 30.20 30.20 29.60 29.80 0.0M
2025-07-04 30.30 30.30 30.20 30.20 0.0M
2025-07-03 30.20 30.20 30.20 30.20 0.0M
2025-07-02 29.90 30.00 29.90 29.90 0.0M
2025-07-01 30.20 30.20 29.60 29.60 0.0M
2025-06-30 30.20 30.30 29.60 29.60 0.0M
2025-06-27 29.80 30.10 29.80 30.10 0.0M
2025-06-26 29.80 30.00 29.80 30.00 0.0M
2025-06-25 29.70 30.30 29.70 30.30 0.0M
2025-06-24 30.20 30.20 29.90 29.90 0.0M
2025-06-23 30.20 30.20 29.90 30.10 0.0M
2025-06-20 30.10 30.10 30.10 30.10 0.0M
2025-06-19 30.10 30.10 30.10 30.10 0.0M
2025-06-18 29.80 30.20 29.80 30.00 0.0M
2025-06-17 30.00 30.30 30.00 30.20 0.0M
2025-06-16 30.30 30.30 30.00 30.10 0.0M
2025-06-13 30.00 30.30 30.00 30.20 0.0M
2025-06-12 30.30 30.30 30.10 30.10 0.0M
2025-06-11 29.80 30.00 29.80 30.00 0.0M
2025-06-10 29.80 30.30 29.80 30.00 0.0M
2025-06-09 30.20 30.20 30.10 30.10 0.0M
2025-06-06 30.00 30.20 30.00 30.20 0.0M
2025-06-05 30.00 30.20 30.00 30.20 0.0M
2025-06-04 30.60 30.60 30.10 30.20 0.0M
2025-06-03 30.30 30.30 30.10 30.10 0.0M
2025-06-02 30.10 30.70 29.80 30.60 0.0M
2025-05-30 29.40 30.00 29.40 30.00 0.0M
2025-05-29 30.00 30.00 29.30 29.70 0.0M
2025-05-28 30.60 30.70 30.60 30.70 0.0M
2025-05-27 30.10 30.80 30.10 30.80 0.0M
2025-05-26 29.80 29.80 29.40 29.80 0.0M
2025-05-23 29.80 30.40 29.20 29.50 0.0M
2025-05-22 30.60 30.70 29.80 30.00 0.0M
2025-05-21 30.20 30.80 29.90 30.20 0.0M
2025-05-20 29.70 29.70 29.70 29.70 0.0M
2025-05-19 29.60 29.90 29.60 29.90 0.0M
2025-05-16 29.70 29.90 29.70 29.90 0.0M
2025-05-15 30.20 30.80 30.10 30.10 0.0M
2025-05-14 29.60 30.10 29.60 29.90 0.0M
2025-05-13 30.10 30.80 29.80 29.90 0.0M
2025-05-12 29.50 30.00 29.50 29.80 0.0M
2025-05-09 29.80 30.00 29.80 29.90 0.0M
2025-05-08 29.80 29.80 29.60 29.60 0.0M
2025-05-07 30.60 30.60 29.80 29.80 0.0M
2025-05-06 30.20 30.20 30.20 30.20 0.0M
2025-05-05 30.20 30.60 30.20 30.40 0.0M
2025-05-02 30.60 30.60 30.20 30.20 0.0M
2025-04-30 30.60 30.60 30.20 30.20 0.0M
2025-04-29 30.80 30.80 30.40 30.40 0.0M
2025-04-28 30.60 30.60 30.40 30.40 0.0M
2025-04-25 30.40 30.60 30.40 30.50 0.0M
2025-04-24 30.00 30.00 30.00 30.00 0.0M
2025-04-23 30.80 30.90 29.70 30.50 0.0M
2025-04-22 30.10 30.10 30.00 30.00 0.0M
2025-04-17 30.00 30.10 29.80 29.80 0.0M
2025-04-16 30.80 30.80 30.40 30.40 0.0M
2025-04-15 31.00 31.00 30.30 30.40 0.0M
2025-04-14 30.60 30.80 30.60 30.80 0.0M
2025-04-11 29.30 30.30 29.30 30.30 0.0M
2025-04-10 30.60 30.60 30.40 30.40 0.0M
2025-04-09 29.80 30.60 29.80 29.90 0.0M
2025-04-08 27.70 30.10 27.70 30.10 0.0M
2025-04-07 28.00 30.80 28.00 28.00 0.0M
2025-04-04 29.80 30.20 29.80 30.00 0.0M
2025-04-03 30.00 30.20 30.00 30.20 0.0M
2025-04-02 30.00 30.00 29.80 29.80 0.0M
2025-04-01 30.00 30.20 29.80 29.80 0.0M
2025-03-31 30.40 31.00 29.60 29.60 0.0M
2025-03-28 30.40 30.60 30.40 30.40 0.0M
2025-03-27 30.40 30.60 30.40 30.60 0.0M
2025-03-26 31.00 31.00 30.20 30.60 0.0M
2025-03-25 30.60 31.20 30.60 31.20 0.0M
2025-03-24 30.60 30.60 30.40 30.40 0.0M
2025-03-21 30.40 30.40 30.40 30.40 0.0M
2025-03-20 31.00 31.40 30.00 30.40 0.0M
2025-03-19 30.80 31.00 30.00 31.00 0.0M
2025-03-18 30.60 30.80 30.00 30.60 0.0M
2025-03-17 31.80 31.80 30.40 30.80 0.0M
2025-03-14 32.00 32.20 32.00 32.20 0.0M
2025-03-13 32.00 32.20 31.40 32.00 0.0M
2025-03-12 32.00 32.00 32.00 32.00 0.0M
2025-03-11 32.20 32.20 32.00 32.00 0.0M
2025-03-10 31.40 34.00 31.40 32.00 0.0M
2025-03-07 31.80 32.20 31.40 31.80 0.0M
2025-03-06 31.20 32.00 31.20 31.80 0.0M
2025-03-05 32.60 32.60 31.40 31.60 0.0M
2025-03-04 31.80 32.20 31.80 32.20 0.0M
2025-03-03 31.80 31.80 31.20 31.60 0.0M
2025-02-28 31.20 31.80 31.20 31.80 0.0M
2025-02-27 31.20 31.60 31.20 31.60 0.0M
2025-02-26 31.20 31.40 31.20 31.40 0.0M
2025-02-25 31.40 31.60 31.40 31.60 0.0M
2025-02-24 31.60 31.60 31.00 31.20 0.0M
2025-02-21 31.20 31.40 31.20 31.40 0.0M
2025-02-20 31.60 31.60 31.00 31.20 0.0M
2025-02-19 31.80 32.00 31.40 31.40 0.0M
2025-02-18 31.80 32.00 31.60 31.80 0.0M
2025-02-17 31.80 31.80 31.40 31.80 0.0M
2025-02-14 31.20 31.80 31.20 31.80 0.0M
2025-02-13 31.40 31.40 31.00 31.00 0.0M
2025-02-12 31.20 31.80 31.20 31.20 0.0M
2025-02-11 31.40 31.60 31.40 31.40 0.0M
2025-02-10 31.60 31.60 31.00 31.00 0.0M
2025-02-07 31.40 31.60 30.60 31.60 0.0M
2025-02-06 31.20 31.40 30.80 31.20 0.0M
2025-02-05 31.40 31.60 30.40 30.80 0.0M
2025-02-04 31.20 31.20 31.20 31.20 0.0M
2025-02-03 31.20 31.20 30.80 30.80 0.0M
2025-01-31 30.60 31.00 30.60 31.00 0.0M
2025-01-30 30.40 30.40 30.40 30.40 0.0M
2025-01-29 29.80 30.80 29.80 30.20 0.0M
2025-01-28 30.20 30.40 29.60 30.00 0.0M
2025-01-27 31.20 31.20 30.20 30.20 0.0M
2025-01-24 30.20 30.80 30.20 30.60 0.0M
2025-01-23 31.00 31.00 30.00 30.00 0.0M
2025-01-22 30.40 31.00 30.40 31.00 0.0M
2025-01-21 30.40 30.80 30.40 30.80 0.0M
2025-01-20 30.80 30.80 30.00 30.60 0.0M
2025-01-17 30.80 30.80 30.20 30.60 0.0M
2025-01-16 30.80 30.80 30.80 30.80 0.0M
2025-01-15 30.40 30.60 30.40 30.60 0.0M
2025-01-14 31.20 31.20 30.40 30.40 0.0M
2025-01-13 31.00 31.20 30.40 30.80 0.0M
2025-01-10 30.40 31.20 30.20 30.60 0.0M
2025-01-09 30.40 30.40 30.40 30.40 0.0M
2025-01-08 30.20 31.20 30.00 30.00 0.0M
2025-01-07 29.20 31.20 29.20 30.40 0.0M
2025-01-06 30.40 30.40 29.00 29.20 0.0M
2025-01-03 31.00 31.00 30.60 30.60 0.0M
2025-01-02 30.60 30.80 30.60 30.80 0.0M