88,130$
-0,01%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 91,35 | 91,94 | 90,31 | 90,49 | -1,75% | 104.973,00 |
| 20.05.2025 | 93,21 | 94,00 | 92,02 | 92,10 | -1,48% | 134.392,00 |
| 19.05.2025 | 92,20 | 93,64 | 92,20 | 93,48 | 0,95% | 83.949,00 |
| 16.05.2025 | 91,49 | 92,66 | 91,40 | 92,60 | 1,07% | 150.222,00 |
| 15.05.2025 | 90,22 | 91,86 | 90,19 | 91,62 | 2,13% | 97.293,00 |
| 14.05.2025 | 89,50 | 90,40 | 87,71 | 89,71 | -0,49% | 133.854,00 |
| 13.05.2025 | 90,91 | 91,02 | 89,74 | 90,15 | -0,17% | 115.862,00 |
| 12.05.2025 | 91,91 | 91,95 | 89,70 | 90,30 | -0,86% | 126.822,00 |
| 09.05.2025 | 89,98 | 91,35 | 89,88 | 91,08 | 0,85% | 81.133,00 |
| 08.05.2025 | 92,13 | 93,95 | 87,63 | 90,31 | -1,98% | 146.256,00 |
| 07.05.2025 | 91,97 | 92,75 | 91,34 | 92,13 | 0,74% | 147.569,00 |
| 06.05.2025 | 90,46 | 91,82 | 89,28 | 91,45 | 0,63% | 65.195,00 |
| 05.05.2025 | 90,18 | 91,34 | 90,05 | 90,88 | -0,01% | 92.811,00 |
| 02.05.2025 | 90,34 | 91,50 | 89,97 | 90,89 | 0,61% | 73.387,00 |
| 01.05.2025 | 90,76 | 91,22 | 89,89 | 90,34 | -0,09% | 98.650,00 |
| 30.04.2025 | 91,41 | 91,47 | 88,67 | 90,42 | -1,15% | 159.809,00 |
| 29.04.2025 | 89,63 | 91,62 | 89,63 | 91,47 | 1,57% | 89.932,00 |
| 28.04.2025 | 87,54 | 90,33 | 85,46 | 90,06 | 0,23% | 92.677,00 |
| 25.04.2025 | 90,24 | 90,24 | 88,63 | 89,85 | -1,02% | 66.541,00 |
| 24.04.2025 | 91,11 | 91,72 | 90,52 | 90,78 | -0,07% | 77.432,00 |
| 23.04.2025 | 91,39 | 92,03 | 89,99 | 90,84 | -0,60% | 108.676,00 |
| 22.04.2025 | 90,54 | 91,69 | 89,76 | 91,39 | 1,90% | 91.324,00 |
| 21.04.2025 | 90,24 | 90,45 | 88,89 | 89,69 | -0,98% | 91.086,00 |
| 17.04.2025 | 90,20 | 91,76 | 90,20 | 90,58 | 0,29% | 98.300,00 |
| 16.04.2025 | 91,45 | 91,45 | 89,93 | 90,32 | -0,48% | 103.460,00 |
| 15.04.2025 | 90,58 | 91,80 | 90,41 | 90,76 | -0,24% | 60.103,00 |
| 14.04.2025 | 90,00 | 91,45 | 89,63 | 90,98 | 1,85% | 98.152,00 |
| 11.04.2025 | 87,91 | 89,59 | 86,72 | 89,33 | 1,78% | 126.961,00 |
| 10.04.2025 | 86,89 | 88,79 | 86,07 | 87,77 | -1,64% | 214.338,00 |
| 09.04.2025 | 86,15 | 91,17 | 84,25 | 89,23 | 2,74% | 235.268,00 |
| 08.04.2025 | 87,67 | 89,96 | 85,84 | 86,85 | -0,20% | 148.945,00 |
| 07.04.2025 | 87,23 | 89,39 | 84,00 | 87,02 | -2,24% | 166.072,00 |
| 04.04.2025 | 90,87 | 92,40 | 88,33 | 89,01 | -3,17% | 246.682,00 |
| 03.04.2025 | 92,48 | 94,22 | 91,87 | 91,92 | -1,24% | 172.501,00 |
| 02.04.2025 | 92,31 | 93,65 | 92,19 | 93,07 | 0,16% | 104.138,00 |
| 01.04.2025 | 92,88 | 93,22 | 92,01 | 92,92 | 0,01% | 121.756,00 |
| 31.03.2025 | 92,80 | 93,97 | 92,26 | 92,91 | 0,00% | 120.320,00 |
| 28.03.2025 | 92,83 | 93,59 | 92,49 | 92,91 | 0,45% | 71.400,00 |
| 27.03.2025 | 91,43 | 92,66 | 91,01 | 92,49 | 1,64% | 96.439,00 |
| 26.03.2025 | 90,60 | 91,21 | 90,30 | 91,00 | 0,62% | 128.018,00 |
| 25.03.2025 | 91,61 | 91,80 | 89,41 | 90,44 | -1,36% | 119.975,00 |
| 24.03.2025 | 92,26 | 92,87 | 91,46 | 91,69 | 0,37% | 106.018,00 |
| 21.03.2025 | 92,33 | 92,63 | 90,84 | 91,35 | -1,31% | 359.860,00 |
| 20.03.2025 | 91,57 | 93,38 | 91,45 | 92,56 | 0,05% | 101.625,00 |
| 19.03.2025 | 92,77 | 92,98 | 91,90 | 92,51 | -0,15% | 94.700,00 |
| 18.03.2025 | 92,43 | 93,08 | 91,99 | 92,65 | -0,40% | 110.587,00 |
| 17.03.2025 | 92,92 | 94,79 | 92,41 | 93,02 | -0,18% | 139.272,00 |
| 14.03.2025 | 91,53 | 93,75 | 91,37 | 93,19 | 1,54% | 145.502,00 |
| 13.03.2025 | 91,35 | 92,50 | 91,05 | 91,77 | 0,91% | 133.497,00 |
| 12.03.2025 | 92,22 | 92,65 | 90,83 | 90,94 | -1,88% | 125.371,00 |
| 11.03.2025 | 92,89 | 93,64 | 91,05 | 92,68 | 0,29% | 141.721,00 |
| 10.03.2025 | 89,80 | 93,28 | 88,67 | 92,41 | 2,72% | 233.831,00 |
| 07.03.2025 | 89,84 | 91,00 | 88,64 | 89,96 | 1,55% | 105.932,00 |
| 06.03.2025 | 89,04 | 89,41 | 88,02 | 88,59 | -1,24% | 108.564,00 |
| 05.03.2025 | 90,24 | 91,18 | 88,59 | 89,70 | -1,58% | 134.644,00 |
| 04.03.2025 | 92,60 | 93,59 | 90,63 | 91,14 | -1,72% | 185.448,00 |
| 03.03.2025 | 91,45 | 92,92 | 91,45 | 92,74 | 1,04% | 126.533,00 |
| 28.02.2025 | 91,37 | 92,03 | 90,90 | 91,78 | 0,72% | 132.776,00 |
| 27.02.2025 | 91,88 | 92,18 | 88,81 | 91,12 | -2,36% | 165.307,00 |
| 26.02.2025 | 93,99 | 94,42 | 92,72 | 93,32 | -1,00% | 77.833,00 |
| 25.02.2025 | 93,43 | 95,00 | 93,31 | 94,26 | 1,35% | 127.153,00 |
| 24.02.2025 | 92,54 | 94,99 | 91,73 | 93,00 | 0,94% | 158.718,00 |
| 21.02.2025 | 91,75 | 92,71 | 90,45 | 92,13 | 1,12% | 187.652,00 |
| 20.02.2025 | 90,01 | 91,35 | 89,79 | 91,11 | 0,56% | 84.335,00 |
| 19.02.2025 | 90,12 | 91,50 | 90,12 | 90,60 | 0,18% | 117.783,00 |
| 18.02.2025 | 89,18 | 90,63 | 89,18 | 90,44 | 1,12% | 77.332,00 |
| 14.02.2025 | 90,59 | 91,21 | 89,23 | 89,44 | -1,13% | 64.831,00 |
| 13.02.2025 | 89,40 | 90,73 | 89,32 | 90,46 | 1,17% | 76.618,00 |
| 12.02.2025 | 88,58 | 90,05 | 88,58 | 89,41 | -0,72% | 102.203,00 |
| 11.02.2025 | 88,60 | 90,11 | 88,32 | 90,06 | 0,54% | 101.427,00 |
| 10.02.2025 | 90,58 | 90,64 | 89,55 | 89,58 | -0,70% | 101.918,00 |
| 07.02.2025 | 90,73 | 91,19 | 89,48 | 90,21 | -0,92% | 149.156,00 |
| 06.02.2025 | 90,46 | 91,20 | 89,70 | 91,05 | 0,56% | 132.893,00 |
| 05.02.2025 | 89,31 | 90,67 | 89,13 | 90,54 | 1,75% | 136.931,00 |
| 04.02.2025 | 88,10 | 89,09 | 87,48 | 88,98 | 0,35% | 185.908,00 |
| 03.02.2025 | 85,25 | 89,47 | 85,25 | 88,67 | -1,31% | 130.603,00 |
| 31.01.2025 | 89,91 | 91,50 | 89,64 | 89,85 | -0,47% | 843.883,00 |
| 30.01.2025 | 88,92 | 90,54 | 88,55 | 90,27 | 2,36% | 160.668,00 |
| 29.01.2025 | 87,72 | 88,85 | 87,20 | 88,19 | 0,01% | 166.697,00 |
| 28.01.2025 | 88,61 | 89,62 | 87,67 | 88,18 | -0,46% | 182.645,00 |
| 27.01.2025 | 85,89 | 88,71 | 84,57 | 88,59 | 3,37% | 342.242,00 |
| 24.01.2025 | 86,72 | 87,42 | 85,47 | 85,70 | -1,68% | 169.957,00 |
| 23.01.2025 | 87,52 | 88,00 | 86,14 | 87,16 | -0,62% | 263.236,00 |
| 22.01.2025 | 93,59 | 93,59 | 87,42 | 87,70 | -6,88% | 267.614,00 |
| 21.01.2025 | 94,71 | 95,32 | 93,01 | 94,18 | 0,41% | 139.802,00 |
| 17.01.2025 | 94,80 | 95,00 | 93,61 | 93,80 | -0,05% | 102.276,00 |
| 16.01.2025 | 91,94 | 93,98 | 91,77 | 93,85 | 2,34% | 112.028,00 |
| 15.01.2025 | 92,84 | 94,83 | 91,35 | 91,70 | 0,61% | 80.064,00 |
| 14.01.2025 | 89,81 | 91,24 | 89,55 | 91,14 | 1,83% | 104.836,00 |