79,800$
0,18%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 79,01 | 79,93 | 78,57 | 79,80 | 0,18% | 123.275,00 |
| 05.03.2026 | 80,27 | 80,48 | 78,99 | 79,66 | -1,79% | 130.392,00 |
| 04.03.2026 | 81,04 | 81,39 | 79,93 | 81,11 | -0,09% | 119.679,00 |
| 03.03.2026 | 81,23 | 81,69 | 79,51 | 81,18 | -0,76% | 148.629,00 |
| 02.03.2026 | 81,59 | 82,37 | 81,49 | 81,80 | -0,27% | 121.004,00 |
| 27.02.2026 | 81,89 | 83,08 | 81,11 | 82,02 | -0,41% | 128.172,00 |
| 26.02.2026 | 81,87 | 82,94 | 81,42 | 82,36 | 1,24% | 128.105,00 |
| 25.02.2026 | 82,17 | 82,17 | 78,46 | 81,35 | -1,66% | 142.358,00 |
| 24.02.2026 | 81,86 | 83,23 | 80,75 | 82,72 | 2,25% | 129.221,00 |
| 20.02.2026 | 80,44 | 81,13 | 79,66 | 80,90 | 1,02% | 153.992,00 |
| 19.02.2026 | 80,20 | 80,91 | 79,48 | 80,08 | 0,20% | 99.636,00 |
| 18.02.2026 | 82,10 | 82,10 | 79,92 | 79,92 | -2,88% | 106.017,00 |
| 17.02.2026 | 83,50 | 83,50 | 82,09 | 82,29 | -0,71% | 75.170,00 |
| 13.02.2026 | 81,74 | 83,15 | 80,83 | 82,88 | 2,17% | 95.720,00 |
| 12.02.2026 | 80,48 | 81,77 | 80,35 | 81,12 | 1,53% | 80.060,00 |
| 11.02.2026 | 80,40 | 80,40 | 79,55 | 79,90 | 0,00% | 69.042,00 |
| 10.02.2026 | 79,13 | 80,67 | 78,33 | 79,90 | 1,49% | 100.131,00 |
| 09.02.2026 | 79,58 | 80,12 | 78,15 | 78,73 | -1,09% | 110.900,00 |
| 06.02.2026 | 80,96 | 81,39 | 79,26 | 79,60 | -1,68% | 179.397,00 |
| 05.02.2026 | 80,40 | 81,62 | 79,21 | 80,96 | 0,85% | 166.702,00 |
| 04.02.2026 | 79,78 | 81,01 | 79,74 | 80,28 | 1,48% | 156.768,00 |
| 03.02.2026 | 78,74 | 80,13 | 78,60 | 79,11 | 0,09% | 120.105,00 |
| 02.02.2026 | 79,94 | 80,69 | 78,79 | 79,04 | -1,14% | 132.718,00 |
| 30.01.2026 | 78,63 | 80,01 | 78,21 | 79,95 | 1,26% | 203.407,00 |
| 29.01.2026 | 78,29 | 79,90 | 78,29 | 78,96 | 1,00% | 145.360,00 |
| 28.01.2026 | 79,05 | 79,59 | 78,09 | 78,17 | -1,20% | 101.399,00 |
| 27.01.2026 | 78,90 | 79,78 | 78,65 | 79,12 | -0,11% | 56.717,00 |
| 26.01.2026 | 78,69 | 79,94 | 78,55 | 79,21 | -0,89% | 109.172,00 |
| 22.01.2026 | 80,60 | 80,97 | 79,88 | 79,92 | -0,92% | 81.229,00 |
| 21.01.2026 | 79,49 | 80,78 | 79,43 | 80,66 | 1,57% | 109.066,00 |
| 20.01.2026 | 79,28 | 79,53 | 78,55 | 79,41 | -0,21% | 93.072,00 |
| 16.01.2026 | 79,60 | 79,91 | 78,51 | 79,58 | -0,46% | 119.237,00 |
| 15.01.2026 | 79,70 | 80,76 | 78,96 | 79,95 | 0,62% | 96.897,00 |
| 14.01.2026 | 79,26 | 79,80 | 78,87 | 79,46 | 0,61% | 75.308,00 |
| 13.01.2026 | 78,64 | 79,14 | 77,95 | 78,98 | 0,29% | 84.328,00 |
| 12.01.2026 | 78,14 | 79,26 | 77,99 | 78,75 | 0,41% | 95.887,00 |
| 09.01.2026 | 77,98 | 78,53 | 77,98 | 78,43 | 0,49% | 107.431,00 |
| 08.01.2026 | 77,80 | 79,25 | 77,80 | 78,05 | -0,36% | 93.115,00 |
| 07.01.2026 | 78,75 | 78,75 | 77,34 | 78,33 | 0,13% | 162.256,00 |
| 06.01.2026 | 77,13 | 78,68 | 77,13 | 78,23 | 0,91% | 110.685,00 |
| 05.01.2026 | 78,03 | 78,95 | 76,47 | 77,52 | -1,17% | 135.531,00 |
| 02.01.2026 | 78,20 | 78,91 | 77,50 | 78,44 | 0,03% | 103.305,00 |
| 31.12.2025 | 78,87 | 78,87 | 78,37 | 78,42 | -0,42% | 97.043,00 |
| 30.12.2025 | 78,49 | 78,87 | 77,92 | 78,75 | -0,03% | 92.289,00 |
| 29.12.2025 | 78,39 | 79,24 | 78,34 | 78,77 | 0,54% | 97.850,00 |
| 26.12.2025 | 78,66 | 78,91 | 78,05 | 78,35 | -0,39% | 76.097,00 |
| 24.12.2025 | 78,27 | 78,93 | 78,10 | 78,66 | 0,50% | 59.643,00 |
| 23.12.2025 | 77,95 | 78,72 | 77,95 | 78,27 | -0,11% | 101.537,00 |
| 22.12.2025 | 78,52 | 78,93 | 77,99 | 78,36 | -0,55% | 104.849,00 |
| 19.12.2025 | 80,23 | 80,77 | 78,42 | 78,79 | -2,50% | 524.761,00 |
| 18.12.2025 | 81,33 | 81,62 | 80,49 | 80,81 | -0,86% | 146.531,00 |
| 17.12.2025 | 79,95 | 81,52 | 79,95 | 81,51 | 1,62% | 120.052,00 |
| 16.12.2025 | 81,25 | 82,71 | 79,87 | 80,21 | -1,93% | 151.246,00 |
| 15.12.2025 | 80,23 | 82,20 | 79,96 | 81,79 | 2,00% | 175.106,00 |
| 12.12.2025 | 79,82 | 81,04 | 79,64 | 80,19 | 1,12% | 130.208,00 |
| 11.12.2025 | 79,37 | 80,12 | 79,12 | 79,30 | 0,39% | 97.606,00 |
| 10.12.2025 | 78,52 | 79,46 | 78,30 | 78,99 | 0,51% | 160.495,00 |
| 09.12.2025 | 78,13 | 78,98 | 78,05 | 78,59 | 1,11% | 77.989,00 |
| 08.12.2025 | 78,66 | 78,82 | 77,46 | 77,73 | -1,18% | 122.619,00 |
| 05.12.2025 | 78,62 | 78,93 | 78,06 | 78,66 | -0,33% | 91.716,00 |
| 04.12.2025 | 79,61 | 80,21 | 78,56 | 78,92 | -1,41% | 101.814,00 |
| 03.12.2025 | 79,92 | 80,30 | 79,11 | 80,05 | 0,78% | 120.607,00 |
| 02.12.2025 | 80,69 | 81,00 | 79,08 | 79,43 | -0,88% | 95.549,00 |
| 01.12.2025 | 81,47 | 82,32 | 79,95 | 80,14 | -3,24% | 176.983,00 |
| 28.11.2025 | 82,64 | 82,86 | 81,77 | 82,82 | 0,13% | 66.938,00 |
| 26.11.2025 | 81,64 | 83,79 | 81,64 | 82,71 | 0,71% | 314.500,00 |
| 25.11.2025 | 82,36 | 83,50 | 81,78 | 82,13 | 0,28% | 159.461,00 |
| 24.11.2025 | 82,10 | 82,32 | 80,94 | 81,90 | 0,97% | 137.407,00 |
| 20.11.2025 | 81,50 | 81,93 | 80,77 | 81,11 | 0,35% | 84.121,00 |
| 19.11.2025 | 81,75 | 82,77 | 80,67 | 80,83 | -1,55% | 95.327,00 |
| 18.11.2025 | 82,77 | 83,55 | 81,68 | 82,10 | -0,35% | 104.035,00 |
| 17.11.2025 | 83,81 | 84,10 | 82,12 | 82,39 | -1,49% | 89.274,00 |
| 13.11.2025 | 83,82 | 84,26 | 82,85 | 83,64 | -0,51% | 96.676,00 |
| 12.11.2025 | 83,87 | 84,75 | 83,67 | 84,07 | -0,25% | 152.495,00 |
| 11.11.2025 | 83,50 | 84,45 | 83,24 | 84,28 | 1,26% | 77.447,00 |
| 10.11.2025 | 83,57 | 83,88 | 82,40 | 83,23 | -0,17% | 108.221,00 |
| 07.11.2025 | 83,83 | 83,92 | 82,81 | 83,37 | -0,20% | 90.473,00 |
| 06.11.2025 | 84,05 | 84,51 | 83,28 | 83,54 | -1,09% | 119.780,00 |
| 05.11.2025 | 83,16 | 84,65 | 82,88 | 84,46 | 1,40% | 130.669,00 |
| 04.11.2025 | 83,00 | 83,66 | 82,45 | 83,29 | 0,40% | 127.269,00 |
| 03.11.2025 | 82,23 | 83,11 | 81,13 | 82,96 | 0,11% | 143.811,00 |
| 31.10.2025 | 82,92 | 83,72 | 82,11 | 82,87 | -0,94% | 226.149,00 |
| 30.10.2025 | 82,93 | 84,00 | 82,00 | 83,66 | 0,75% | 138.843,00 |
| 29.10.2025 | 85,03 | 85,08 | 82,46 | 83,04 | -2,60% | 110.567,00 |
| 28.10.2025 | 85,75 | 86,81 | 84,09 | 85,26 | -0,76% | 72.287,00 |
| 27.10.2025 | 86,85 | 87,11 | 85,66 | 85,91 | -1,08% | 85.085,00 |
| 24.10.2025 | 86,85 | 87,11 | 85,55 | 86,85 | 0,43% | 117.959,00 |
| 23.10.2025 | 86,99 | 87,45 | 85,98 | 86,48 | -0,65% | 89.542,00 |
| 22.10.2025 | 86,00 | 87,94 | 85,17 | 87,05 | 1,58% | 108.764,00 |
| 21.10.2025 | 85,54 | 85,76 | 84,69 | 85,70 | -0,19% | 137.607,00 |
| 20.10.2025 | 84,64 | 85,91 | 84,34 | 85,86 | 1,84% | 100.556,00 |
| 17.10.2025 | 84,48 | 85,00 | 84,05 | 84,31 | -0,05% | 113.507,00 |
| 16.10.2025 | 84,58 | 85,16 | 84,10 | 84,35 | -0,42% | 103.598,00 |
| 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 |