84,710$
0,31%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 84,46 | 85,34 | 83,91 | 84,71 | 0,31% | 80.600,00 |
| 14.10.2025 | 83,50 | 85,03 | 83,10 | 84,45 | 0,64% | 112.801,00 |
| 13.10.2025 | 84,52 | 84,92 | 83,70 | 83,91 | -0,80% | 82.010,00 |
| 10.10.2025 | 84,19 | 85,05 | 84,00 | 84,59 | 0,27% | 125.231,00 |
| 09.10.2025 | 83,82 | 84,70 | 83,51 | 84,36 | 0,30% | 121.137,00 |
| 08.10.2025 | 83,98 | 84,17 | 82,66 | 84,11 | 0,53% | 85.759,00 |
| 07.10.2025 | 82,66 | 84,44 | 82,36 | 83,67 | 0,94% | 171.948,00 |
| 06.10.2025 | 82,51 | 83,34 | 82,37 | 82,89 | 1,69% | 118.113,00 |
| 02.10.2025 | 82,67 | 82,78 | 81,14 | 81,51 | -1,87% | 124.710,00 |
| 01.10.2025 | 83,67 | 83,95 | 82,92 | 83,06 | -1,34% | 121.629,00 |
| 30.09.2025 | 83,20 | 84,25 | 83,20 | 84,19 | 0,63% | 114.730,00 |
| 29.09.2025 | 83,27 | 83,71 | 82,33 | 83,66 | 0,48% | 162.869,00 |
| 26.09.2025 | 83,07 | 84,42 | 82,68 | 83,26 | 0,31% | 99.576,00 |
| 25.09.2025 | 84,15 | 84,76 | 82,64 | 83,00 | -1,23% | 122.931,00 |
| 24.09.2025 | 84,12 | 84,66 | 83,63 | 84,03 | -0,54% | 112.001,00 |
| 23.09.2025 | 83,47 | 84,49 | 83,05 | 84,49 | 0,76% | 149.206,00 |
| 22.09.2025 | 84,21 | 84,21 | 83,07 | 83,85 | -0,12% | 154.249,00 |
| 19.09.2025 | 84,13 | 84,13 | 83,17 | 83,95 | -0,19% | 535.116,00 |
| 18.09.2025 | 83,50 | 84,53 | 82,70 | 84,11 | 0,60% | 130.247,00 |
| 17.09.2025 | 83,70 | 85,01 | 82,84 | 83,61 | 0,49% | 128.109,00 |
| 16.09.2025 | 84,57 | 85,20 | 82,73 | 83,20 | -2,13% | 146.085,00 |
| 15.09.2025 | 84,24 | 85,51 | 83,67 | 85,01 | 0,89% | 156.881,00 |
| 12.09.2025 | 85,92 | 86,24 | 84,09 | 84,26 | -1,98% | 124.066,00 |
| 11.09.2025 | 84,26 | 86,19 | 83,24 | 85,96 | 2,97% | 135.110,00 |
| 10.09.2025 | 83,21 | 84,74 | 82,95 | 83,48 | 0,05% | 89.899,00 |
| 09.09.2025 | 83,00 | 83,83 | 82,91 | 83,44 | 0,17% | 93.026,00 |
| 08.09.2025 | 84,75 | 84,76 | 82,93 | 83,30 | -1,72% | 137.549,00 |
| 05.09.2025 | 85,26 | 86,21 | 84,01 | 84,75 | -0,56% | 107.891,00 |
| 04.09.2025 | 84,84 | 85,61 | 83,90 | 85,23 | 0,92% | 131.890,00 |
| 03.09.2025 | 84,21 | 85,01 | 84,21 | 84,45 | -0,33% | 111.473,00 |
| 02.09.2025 | 84,54 | 85,35 | 83,39 | 84,73 | -0,49% | 104.750,00 |
| 29.08.2025 | 86,05 | 86,26 | 84,91 | 85,15 | -1,00% | 104.987,00 |
| 28.08.2025 | 87,53 | 87,75 | 85,78 | 86,01 | -1,69% | 95.133,00 |
| 27.08.2025 | 87,30 | 88,01 | 86,31 | 87,49 | 0,08% | 146.689,00 |
| 26.08.2025 | 86,40 | 87,99 | 86,18 | 87,42 | 1,38% | 144.027,00 |
| 25.08.2025 | 87,31 | 87,39 | 86,18 | 86,23 | -1,72% | 206.320,00 |
| 22.08.2025 | 85,53 | 87,98 | 85,53 | 87,74 | 3,32% | 163.883,00 |
| 21.08.2025 | 84,82 | 85,41 | 84,10 | 84,92 | -0,21% | 84.372,00 |
| 20.08.2025 | 85,39 | 86,17 | 84,25 | 85,10 | 0,16% | 96.616,00 |
| 19.08.2025 | 83,84 | 85,24 | 83,73 | 84,97 | 1,88% | 109.340,00 |
| 18.08.2025 | 84,10 | 84,63 | 83,07 | 83,40 | -0,83% | 113.526,00 |
| 15.08.2025 | 84,75 | 84,75 | 83,14 | 84,10 | -0,60% | 122.828,00 |
| 14.08.2025 | 85,57 | 85,57 | 84,30 | 84,61 | -1,41% | 111.966,00 |
| 13.08.2025 | 85,11 | 85,99 | 84,43 | 85,82 | 0,91% | 115.920,00 |
| 12.08.2025 | 83,20 | 85,11 | 82,64 | 85,05 | 2,38% | 140.322,00 |
| 11.08.2025 | 83,39 | 83,80 | 82,29 | 83,07 | -0,17% | 136.407,00 |
| 08.08.2025 | 84,13 | 84,26 | 82,90 | 83,21 | -1,09% | 99.860,00 |
| 07.08.2025 | 83,60 | 84,50 | 82,96 | 84,13 | 0,28% | 118.920,00 |
| 06.08.2025 | 84,45 | 85,45 | 83,68 | 83,89 | -0,82% | 97.923,00 |
| 05.08.2025 | 85,43 | 85,84 | 84,43 | 84,58 | -1,12% | 98.640,00 |
| 04.08.2025 | 83,93 | 85,56 | 83,81 | 85,54 | 1,88% | 200.889,00 |
| 01.08.2025 | 84,85 | 85,27 | 83,89 | 83,96 | -1,15% | 154.904,00 |
| 31.07.2025 | 84,23 | 85,03 | 82,21 | 84,94 | 1,54% | 222.692,00 |
| 30.07.2025 | 84,16 | 85,20 | 83,54 | 83,65 | 0,01% | 187.201,00 |
| 29.07.2025 | 85,64 | 86,71 | 83,46 | 83,64 | -1,41% | 168.888,00 |
| 28.07.2025 | 86,19 | 86,35 | 84,70 | 84,84 | -1,95% | 212.815,00 |
| 25.07.2025 | 87,08 | 87,88 | 86,34 | 86,53 | -0,35% | 96.492,00 |
| 24.07.2025 | 86,74 | 87,47 | 86,06 | 86,83 | -0,28% | 94.599,00 |
| 23.07.2025 | 89,25 | 89,50 | 86,77 | 87,07 | -1,48% | 132.133,00 |
| 22.07.2025 | 87,08 | 89,25 | 85,75 | 88,38 | 1,74% | 165.386,00 |
| 21.07.2025 | 86,02 | 87,42 | 86,02 | 86,87 | 1,14% | 111.086,00 |
| 18.07.2025 | 86,14 | 87,00 | 85,22 | 85,89 | 0,42% | 136.306,00 |
| 17.07.2025 | 85,76 | 86,34 | 85,00 | 85,53 | -0,34% | 191.777,00 |
| 16.07.2025 | 85,74 | 86,74 | 85,22 | 85,82 | 0,34% | 149.094,00 |
| 15.07.2025 | 86,65 | 87,12 | 85,30 | 85,53 | -1,21% | 130.909,00 |
| 14.07.2025 | 86,38 | 86,83 | 85,77 | 86,58 | 0,38% | 159.311,00 |
| 11.07.2025 | 87,96 | 87,96 | 86,07 | 86,25 | -2,06% | 173.883,00 |
| 10.07.2025 | 87,96 | 89,49 | 87,61 | 88,06 | -0,49% | 301.072,00 |
| 09.07.2025 | 87,81 | 88,73 | 87,18 | 88,49 | 0,71% | 158.815,00 |
| 08.07.2025 | 87,87 | 88,53 | 86,99 | 87,87 | -0,34% | 137.278,00 |
| 07.07.2025 | 89,45 | 90,14 | 87,94 | 88,17 | -2,09% | 136.230,00 |
| 03.07.2025 | 89,54 | 90,07 | 88,88 | 90,05 | 0,92% | 61.813,00 |
| 02.07.2025 | 89,43 | 89,97 | 88,40 | 89,23 | -0,63% | 138.893,00 |
| 01.07.2025 | 88,24 | 90,66 | 87,76 | 89,80 | 1,62% | 157.600,00 |
| 30.06.2025 | 88,15 | 88,50 | 87,31 | 88,37 | 0,25% | 241.735,00 |
| 27.06.2025 | 88,59 | 89,53 | 87,77 | 88,15 | -0,33% | 444.423,00 |
| 26.06.2025 | 89,07 | 89,44 | 87,66 | 88,44 | -0,84% | 237.018,00 |
| 25.06.2025 | 90,76 | 91,49 | 88,91 | 89,19 | -2,05% | 670.570,00 |
| 24.06.2025 | 89,92 | 91,49 | 89,46 | 91,06 | 1,77% | 264.956,00 |
| 23.06.2025 | 88,66 | 90,17 | 88,24 | 89,48 | 1,26% | 278.165,00 |
| 20.06.2025 | 88,96 | 90,47 | 88,17 | 88,37 | -0,62% | 257.540,00 |
| 18.06.2025 | 88,45 | 89,84 | 87,65 | 88,92 | 0,97% | 121.048,00 |
| 17.06.2025 | 87,92 | 88,89 | 87,67 | 88,07 | -0,42% | 101.564,00 |
| 16.06.2025 | 88,39 | 88,73 | 87,31 | 88,44 | 0,58% | 144.872,00 |
| 13.06.2025 | 88,24 | 89,07 | 87,69 | 87,93 | -1,20% | 104.049,00 |
| 12.06.2025 | 88,99 | 89,77 | 88,75 | 89,00 | -0,17% | 57.372,00 |
| 11.06.2025 | 89,97 | 90,28 | 88,99 | 89,15 | -0,56% | 74.243,00 |
| 10.06.2025 | 89,11 | 89,99 | 88,65 | 89,65 | 1,13% | 139.850,00 |
| 09.06.2025 | 88,61 | 89,35 | 87,32 | 88,65 | 0,59% | 73.365,00 |
| 06.06.2025 | 88,71 | 88,71 | 87,53 | 88,13 | -0,01% | 50.172,00 |
| 05.06.2025 | 88,68 | 88,68 | 87,87 | 88,14 | -0,74% | 77.577,00 |
| 04.06.2025 | 89,97 | 89,97 | 88,70 | 88,80 | -1,60% | 86.511,00 |
| 03.06.2025 | 90,37 | 90,37 | 89,09 | 90,24 | -0,06% | 77.492,00 |
| 02.06.2025 | 90,18 | 91,00 | 89,39 | 90,29 | -0,03% | 94.700,00 |
| 30.05.2025 | 90,00 | 90,70 | 89,79 | 90,32 | -0,11% | 92.645,00 |
| 29.05.2025 | 89,07 | 90,49 | 88,54 | 90,42 | 1,14% | 77.836,00 |
| 28.05.2025 | 90,61 | 90,61 | 89,19 | 89,40 | -1,54% | 71.667,00 |
| 27.05.2025 | 90,55 | 91,46 | 90,19 | 90,80 | 0,90% | 72.662,00 |
| 23.05.2025 | 89,36 | 90,28 | 88,19 | 89,99 | 0,51% | 78.053,00 |
| 22.05.2025 | 89,86 | 90,44 | 89,00 | 89,53 | -1,06% | 78.033,00 |