102,740$
-1,28%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 104,18 | 105,19 | 102,05 | 102,74 | -1,28% | 112.368,00 |
| 03.12.2024 | 105,47 | 105,81 | 103,96 | 104,07 | -0,80% | 835.113,00 |
| 02.12.2024 | 104,43 | 105,29 | 102,39 | 104,91 | 0,60% | 173.160,00 |
| 29.11.2024 | 105,04 | 105,04 | 103,50 | 104,28 | -0,46% | 119.596,00 |
| 27.11.2024 | 104,16 | 105,57 | 104,00 | 104,76 | 1,37% | 100.253,00 |
| 26.11.2024 | 104,33 | 104,33 | 102,77 | 103,34 | -1,35% | 122.560,00 |
| 25.11.2024 | 104,68 | 106,76 | 104,01 | 104,75 | 0,59% | 215.065,00 |
| 22.11.2024 | 104,85 | 105,65 | 103,98 | 104,14 | 0,25% | 201.106,00 |
| 20.11.2024 | 104,33 | 104,53 | 103,08 | 103,89 | -0,62% | 93.686,00 |
| 19.11.2024 | 104,01 | 104,84 | 102,91 | 104,53 | -0,42% | 109.853,00 |
| 18.11.2024 | 104,33 | 106,47 | 104,14 | 104,97 | 0,10% | 92.032,00 |
| 15.11.2024 | 106,07 | 106,14 | 104,15 | 104,86 | -0,79% | 132.619,00 |
| 14.11.2024 | 107,74 | 108,64 | 105,26 | 105,70 | -2,35% | 183.148,00 |
| 13.11.2024 | 108,15 | 109,22 | 106,23 | 108,24 | 1,21% | 153.739,00 |
| 12.11.2024 | 106,21 | 107,77 | 105,65 | 106,95 | 0,71% | 152.369,00 |
| 11.11.2024 | 101,88 | 107,17 | 101,22 | 106,20 | 4,61% | 170.093,00 |
| 08.11.2024 | 97,77 | 101,68 | 97,77 | 101,52 | 4,27% | 132.622,00 |
| 07.11.2024 | 97,14 | 97,58 | 93,96 | 97,36 | -0,03% | 119.507,00 |
| 06.11.2024 | 93,30 | 97,64 | 93,30 | 97,39 | 7,25% | 390.293,00 |
| 05.11.2024 | 88,82 | 90,86 | 88,72 | 90,81 | 1,92% | 92.542,00 |
| 04.11.2024 | 88,05 | 89,45 | 87,40 | 89,10 | 0,62% | 76.518,00 |
| 01.11.2024 | 91,24 | 91,47 | 88,38 | 88,55 | -2,14% | 91.276,00 |
| 31.10.2024 | 89,74 | 91,94 | 89,74 | 90,49 | 0,35% | 73.181,00 |
| 30.10.2024 | 90,34 | 91,01 | 89,82 | 90,17 | -0,03% | 46.174,00 |
| 29.10.2024 | 90,70 | 91,02 | 89,71 | 90,20 | -1,63% | 68.981,00 |
| 28.10.2024 | 91,48 | 92,18 | 90,70 | 91,69 | 1,11% | 73.456,00 |
| 25.10.2024 | 92,42 | 92,59 | 90,63 | 90,68 | -1,21% | 62.240,00 |
| 24.10.2024 | 91,67 | 92,08 | 90,74 | 91,79 | 0,36% | 104.956,00 |
| 23.10.2024 | 90,36 | 91,74 | 90,36 | 91,46 | 0,70% | 53.795,00 |
| 22.10.2024 | 91,72 | 91,72 | 90,26 | 90,82 | -1,46% | 67.252,00 |
| 21.10.2024 | 93,13 | 93,13 | 91,55 | 92,17 | -1,12% | 98.317,00 |
| 18.10.2024 | 92,73 | 93,43 | 92,66 | 93,21 | 0,72% | 64.947,00 |
| 17.10.2024 | 94,57 | 94,57 | 92,52 | 92,54 | -2,04% | 76.269,00 |
| 16.10.2024 | 91,81 | 94,56 | 91,81 | 94,47 | 2,74% | 71.834,00 |
| 15.10.2024 | 90,74 | 92,63 | 90,16 | 91,95 | 1,38% | 82.037,00 |
| 14.10.2024 | 90,75 | 91,39 | 90,25 | 90,70 | 0,20% | 38.400,00 |
| 11.10.2024 | 89,31 | 90,97 | 89,31 | 90,52 | 0,96% | 49.549,00 |
| 10.10.2024 | 89,44 | 90,57 | 88,91 | 89,66 | -0,49% | 137.750,00 |
| 09.10.2024 | 88,59 | 91,03 | 88,21 | 90,10 | 1,25% | 69.885,00 |
| 08.10.2024 | 89,72 | 89,91 | 88,61 | 88,99 | -0,37% | 84.228,00 |
| 07.10.2024 | 90,50 | 90,50 | 88,88 | 89,32 | -1,79% | 42.094,00 |
| 04.10.2024 | 90,82 | 91,22 | 89,98 | 90,95 | -0,18% | 66.886,00 |
| 03.10.2024 | 91,34 | 91,87 | 90,86 | 91,11 | -0,14% | 39.614,00 |
| 02.10.2024 | 91,42 | 92,22 | 90,85 | 91,24 | -0,67% | 52.464,00 |
| 01.10.2024 | 91,47 | 92,10 | 90,87 | 91,86 | 0,45% | 55.146,00 |
| 30.09.2024 | 90,67 | 91,76 | 90,43 | 91,45 | 0,46% | 76.828,00 |
| 27.09.2024 | 90,63 | 91,50 | 90,63 | 91,03 | 1,08% | 94.380,00 |
| 26.09.2024 | 90,77 | 90,87 | 89,69 | 90,06 | -0,51% | 78.448,00 |
| 25.09.2024 | 91,99 | 92,11 | 90,01 | 90,52 | -1,68% | 95.561,00 |
| 24.09.2024 | 92,10 | 92,68 | 91,50 | 92,07 | -0,38% | 81.745,00 |
| 23.09.2024 | 92,04 | 92,50 | 91,52 | 92,42 | 1,04% | 76.350,00 |
| 20.09.2024 | 91,21 | 91,99 | 91,03 | 91,47 | 0,87% | 559.244,00 |
| 19.09.2024 | 91,57 | 91,68 | 89,93 | 90,68 | -0,17% | 64.424,00 |
| 18.09.2024 | 91,19 | 92,28 | 90,54 | 90,83 | -0,82% | 64.266,00 |
| 17.09.2024 | 92,25 | 93,15 | 91,43 | 91,58 | -0,22% | 94.625,00 |
| 16.09.2024 | 90,98 | 92,06 | 89,53 | 91,78 | 1,30% | 72.270,00 |
| 13.09.2024 | 88,92 | 90,77 | 88,33 | 90,60 | 2,95% | 92.572,00 |
| 12.09.2024 | 87,65 | 88,43 | 87,19 | 88,00 | 0,81% | 64.510,00 |
| 11.09.2024 | 87,44 | 87,98 | 86,42 | 87,29 | -0,61% | 87.551,00 |
| 10.09.2024 | 87,05 | 88,31 | 85,60 | 87,83 | 1,32% | 101.415,00 |
| 09.09.2024 | 86,43 | 86,74 | 85,33 | 86,69 | 0,34% | 71.114,00 |
| 06.09.2024 | 87,20 | 87,26 | 86,10 | 86,40 | -0,82% | 72.195,00 |
| 05.09.2024 | 87,28 | 87,75 | 86,87 | 87,11 | 0,38% | 76.840,00 |
| 04.09.2024 | 86,03 | 86,96 | 86,03 | 86,78 | 1,14% | 57.937,00 |
| 03.09.2024 | 86,20 | 87,33 | 85,58 | 85,80 | -1,04% | 70.266,00 |
| 30.08.2024 | 86,60 | 86,85 | 85,82 | 86,71 | 0,14% | 71.514,00 |
| 29.08.2024 | 86,36 | 86,86 | 85,49 | 86,58 | 0,73% | 72.554,00 |
| 28.08.2024 | 85,87 | 87,30 | 85,83 | 85,95 | 0,09% | 66.107,00 |
| 27.08.2024 | 87,24 | 87,26 | 85,87 | 85,87 | -1,64% | 65.121,00 |
| 26.08.2024 | 87,58 | 88,73 | 86,70 | 87,30 | 0,07% | 74.926,00 |
| 23.08.2024 | 86,03 | 88,11 | 85,84 | 87,24 | 1,70% | 130.192,00 |
| 22.08.2024 | 85,95 | 86,53 | 85,60 | 85,78 | -0,60% | 43.981,00 |
| 21.08.2024 | 87,65 | 87,65 | 86,18 | 86,30 | -0,91% | 74.010,00 |
| 20.08.2024 | 87,55 | 87,81 | 86,76 | 87,09 | -0,94% | 117.662,00 |
| 19.08.2024 | 86,69 | 88,32 | 86,56 | 87,92 | 0,81% | 90.518,00 |
| 16.08.2024 | 85,85 | 87,52 | 85,40 | 87,21 | 1,56% | 157.265,00 |
| 15.08.2024 | 85,62 | 86,24 | 84,63 | 85,87 | 0,90% | 76.133,00 |
| 14.08.2024 | 84,76 | 85,31 | 84,44 | 85,10 | 0,16% | 96.401,00 |
| 13.08.2024 | 84,74 | 85,17 | 83,33 | 84,96 | 1,08% | 109.330,00 |
| 12.08.2024 | 85,32 | 85,32 | 83,60 | 84,05 | -0,94% | 65.995,00 |
| 09.08.2024 | 84,47 | 85,03 | 82,91 | 84,85 | 0,39% | 89.860,00 |
| 08.08.2024 | 85,19 | 85,29 | 82,90 | 84,52 | -0,13% | 99.835,00 |
| 07.08.2024 | 86,07 | 87,22 | 84,38 | 84,63 | -0,95% | 79.629,00 |
| 06.08.2024 | 85,03 | 86,54 | 85,03 | 85,44 | 0,58% | 73.833,00 |
| 05.08.2024 | 86,98 | 87,88 | 84,83 | 84,95 | -3,88% | 83.372,00 |
| 02.08.2024 | 86,90 | 90,00 | 86,90 | 88,38 | -0,25% | 124.853,00 |
| 01.08.2024 | 87,44 | 89,06 | 85,79 | 88,60 | 0,87% | 111.369,00 |
| 31.07.2024 | 87,75 | 89,19 | 86,68 | 87,84 | 0,26% | 170.668,00 |
| 30.07.2024 | 85,75 | 87,78 | 85,75 | 87,61 | 2,17% | 122.381,00 |
| 29.07.2024 | 86,57 | 86,79 | 85,60 | 85,75 | -0,80% | 90.211,00 |
| 26.07.2024 | 86,90 | 87,48 | 86,28 | 86,44 | 0,50% | 111.905,00 |
| 25.07.2024 | 85,22 | 87,37 | 85,18 | 86,01 | 1,12% | 103.438,00 |
| 24.07.2024 | 83,49 | 85,68 | 82,76 | 85,06 | 1,84% | 97.006,00 |
| 23.07.2024 | 84,40 | 85,00 | 83,33 | 83,52 | -1,04% | 194.926,00 |
| 22.07.2024 | 83,87 | 84,61 | 83,59 | 84,40 | 0,52% | 93.624,00 |
| 19.07.2024 | 84,63 | 84,63 | 83,19 | 83,96 | -0,56% | 112.218,00 |
| 18.07.2024 | 84,76 | 86,20 | 84,17 | 84,43 | -0,58% | 134.356,00 |
| 17.07.2024 | 82,70 | 86,20 | 82,70 | 84,92 | 2,91% | 206.861,00 |
| 16.07.2024 | 80,63 | 82,61 | 80,44 | 82,52 | 3,12% | 143.641,00 |
| 15.07.2024 | 79,72 | 80,50 | 79,38 | 80,02 | 0,04% | 107.662,00 |