70,900$
-2,44%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 72,70 | 72,70 | 70,71 | 70,90 | -2,44% | 163.455,00 |
| 22.09.2026 | 73,01 | 73,87 | 72,30 | 72,67 | -0,26% | 263.779,00 |
| 21.09.2026 | 73,98 | 74,11 | 72,66 | 72,86 | -1,65% | 191.673,00 |
| 18.09.2026 | 75,22 | 75,22 | 73,81 | 74,08 | -1,23% | 410.641,00 |
| 17.09.2026 | 75,59 | 75,87 | 74,87 | 75,00 | -0,33% | 207.667,00 |
| 16.09.2026 | 75,60 | 76,25 | 74,88 | 75,25 | -0,12% | 148.560,00 |
| 15.09.2026 | 76,21 | 76,30 | 74,79 | 75,34 | -1,04% | 189.383,00 |
| 14.09.2026 | 76,92 | 77,13 | 75,95 | 76,13 | -0,43% | 149.731,00 |
| 11.09.2026 | 77,00 | 78,21 | 76,02 | 76,46 | 0,00% | 123.970,00 |
| 10.09.2026 | 76,07 | 77,03 | 76,07 | 76,46 | -0,31% | 103.663,00 |
| 09.09.2026 | 77,71 | 77,74 | 76,20 | 76,70 | -1,45% | 125.142,00 |
| 08.09.2026 | 77,68 | 78,43 | 77,44 | 77,83 | 0,59% | 129.445,00 |
| 04.09.2026 | 77,58 | 77,97 | 77,07 | 77,37 | -0,23% | 105.558,00 |
| 03.09.2026 | 77,12 | 77,98 | 76,61 | 77,55 | 0,61% | 153.454,00 |
| 02.09.2026 | 77,47 | 77,54 | 76,60 | 77,08 | -0,48% | 153.645,00 |
| 01.09.2026 | 77,23 | 77,75 | 76,57 | 77,45 | -0,31% | 117.892,00 |
| 31.08.2026 | 77,65 | 78,12 | 76,47 | 77,69 | -0,59% | 150.578,00 |
| 28.08.2026 | 78,86 | 79,19 | 78,01 | 78,15 | -0,27% | 93.555,00 |
| 27.08.2026 | 79,53 | 79,53 | 78,28 | 78,36 | -1,26% | 109.096,00 |
| 26.08.2026 | 79,05 | 79,72 | 78,91 | 79,36 | 0,43% | 165.635,00 |
| 25.08.2026 | 79,49 | 79,93 | 78,64 | 79,02 | -0,38% | 135.724,00 |
| 24.08.2026 | 78,77 | 79,57 | 78,54 | 79,32 | 0,81% | 237.751,00 |
| 21.08.2026 | 80,93 | 80,93 | 78,65 | 78,68 | -2,24% | 119.333,00 |
| 20.08.2026 | 80,85 | 81,58 | 80,45 | 80,48 | -0,97% | 89.812,00 |
| 19.08.2026 | 81,81 | 82,45 | 81,10 | 81,27 | 0,00% | 127.077,00 |
| 18.08.2026 | 82,20 | 82,26 | 81,18 | 81,27 | 0,30% | 145.019,00 |
| 17.08.2026 | 81,37 | 81,62 | 80,74 | 81,03 | -0,93% | 147.280,00 |
| 14.08.2026 | 81,00 | 82,23 | 80,85 | 81,79 | 0,98% | 122.055,00 |
| 13.08.2026 | 81,96 | 81,96 | 80,81 | 81,00 | -0,38% | 106.120,00 |
| 12.08.2026 | 81,04 | 82,02 | 80,01 | 81,31 | 0,36% | 118.562,00 |
| 11.08.2026 | 80,47 | 81,24 | 80,05 | 81,02 | 0,68% | 135.350,00 |
| 10.08.2026 | 81,02 | 81,23 | 80,00 | 80,47 | -1,35% | 211.272,00 |
| 07.08.2026 | 80,82 | 81,71 | 80,00 | 81,57 | 0,78% | 199.495,00 |
| 06.08.2026 | 81,03 | 81,42 | 79,71 | 80,94 | 0,90% | 178.023,00 |
| 05.08.2026 | 80,29 | 80,56 | 78,08 | 80,22 | 0,39% | 267.121,00 |
| 04.08.2026 | 79,76 | 80,38 | 78,67 | 79,91 | -0,17% | 230.351,00 |
| 03.08.2026 | 79,60 | 81,37 | 79,37 | 80,04 | 0,63% | 153.163,00 |
| 31.07.2026 | 79,06 | 79,72 | 78,00 | 79,54 | 0,04% | 210.839,00 |
| 30.07.2026 | 79,92 | 81,08 | 79,27 | 79,51 | -1,00% | 163.361,00 |
| 29.07.2026 | 81,81 | 82,52 | 80,06 | 80,31 | -2,05% | 190.162,00 |
| 28.07.2026 | 82,59 | 83,72 | 81,90 | 81,99 | 0,21% | 226.796,00 |
| 27.07.2026 | 82,18 | 82,64 | 81,40 | 81,82 | -0,73% | 107.699,00 |
| 24.07.2026 | 83,62 | 83,62 | 82,07 | 82,42 | -0,04% | 139.342,00 |
| 23.07.2026 | 82,18 | 83,84 | 82,17 | 82,45 | -0,65% | 341.967,00 |
| 22.07.2026 | 81,27 | 83,12 | 81,27 | 82,99 | 2,66% | 153.469,00 |
| 21.07.2026 | 80,77 | 81,26 | 80,08 | 80,84 | -0,58% | 212.545,00 |
| 20.07.2026 | 80,99 | 81,73 | 80,50 | 81,31 | 0,32% | 124.535,00 |
| 17.07.2026 | 82,53 | 84,05 | 80,76 | 81,05 | -1,19% | 165.921,00 |
| 16.07.2026 | 80,50 | 82,32 | 80,50 | 82,03 | 1,89% | 166.453,00 |
| 15.07.2026 | 80,85 | 82,18 | 80,33 | 80,51 | -0,74% | 150.658,00 |
| 14.07.2026 | 82,37 | 82,49 | 80,70 | 81,11 | -1,29% | 173.685,00 |
| 13.07.2026 | 82,01 | 82,53 | 81,90 | 82,17 | 0,48% | 145.662,00 |
| 10.07.2026 | 81,94 | 82,34 | 81,32 | 81,78 | 0,02% | 106.899,00 |
| 09.07.2026 | 82,07 | 82,92 | 81,70 | 81,76 | -0,52% | 174.507,00 |
| 08.07.2026 | 83,66 | 83,66 | 81,36 | 82,19 | -1,06% | 305.604,00 |
| 07.07.2026 | 83,82 | 85,30 | 83,05 | 83,07 | 0,12% | 211.503,00 |
| 06.07.2026 | 83,85 | 84,29 | 82,38 | 82,97 | -1,50% | 270.553,00 |
| 02.07.2026 | 81,47 | 84,29 | 81,28 | 84,23 | 3,85% | 277.689,00 |
| 01.07.2026 | 81,54 | 81,71 | 80,74 | 81,11 | -0,53% | 423.823,00 |
| 30.06.2026 | 80,35 | 82,18 | 79,45 | 81,54 | 1,52% | 554.937,00 |
| 29.06.2026 | 79,46 | 80,67 | 78,37 | 80,32 | 0,69% | 363.428,00 |
| 26.06.2026 | 79,52 | 80,39 | 79,07 | 79,77 | 1,15% | 1.236.936,00 |
| 25.06.2026 | 78,97 | 79,96 | 78,22 | 78,86 | 0,14% | 199.035,00 |
| 24.06.2026 | 77,81 | 78,92 | 77,81 | 78,75 | 1,92% | 217.799,00 |
| 23.06.2026 | 76,78 | 77,75 | 76,34 | 77,27 | 1,70% | 237.838,00 |
| 22.06.2026 | 75,65 | 76,72 | 75,65 | 75,98 | 0,08% | 173.714,00 |
| 18.06.2026 | 76,07 | 77,25 | 75,20 | 75,92 | 0,45% | 624.049,00 |
| 17.06.2026 | 76,37 | 76,79 | 75,05 | 75,58 | -1,73% | 237.474,00 |
| 16.06.2026 | 76,50 | 78,44 | 76,26 | 76,91 | 0,10% | 207.558,00 |
| 15.06.2026 | 76,97 | 78,56 | 75,66 | 76,83 | -1,08% | 275.572,00 |
| 12.06.2026 | 76,70 | 78,39 | 76,66 | 77,67 | 1,23% | 193.026,00 |
| 11.06.2026 | 77,98 | 78,75 | 76,67 | 76,73 | -1,29% | 203.159,00 |
| 10.06.2026 | 77,87 | 78,84 | 76,76 | 77,73 | 1,00% | 229.451,00 |
| 09.06.2026 | 76,13 | 78,48 | 76,13 | 76,96 | 1,26% | 228.943,00 |
| 08.06.2026 | 75,98 | 77,25 | 75,84 | 76,00 | 0,47% | 326.058,00 |
| 05.06.2026 | 74,30 | 76,07 | 73,85 | 75,65 | 2,43% | 277.820,00 |
| 04.06.2026 | 73,99 | 74,43 | 72,71 | 73,85 | 0,60% | 318.908,00 |
| 03.06.2026 | 73,98 | 75,20 | 73,28 | 73,41 | -1,36% | 418.531,00 |
| 02.06.2026 | 73,43 | 74,58 | 72,63 | 74,42 | 2,58% | 262.361,00 |
| 01.06.2026 | 74,35 | 74,79 | 72,16 | 72,55 | -4,01% | 395.092,00 |
| 29.05.2026 | 75,35 | 75,80 | 74,88 | 75,58 | -0,03% | 424.333,00 |
| 28.05.2026 | 76,00 | 76,80 | 75,50 | 75,60 | -1,06% | 302.627,00 |
| 27.05.2026 | 75,84 | 76,68 | 75,74 | 76,41 | 0,54% | 198.679,00 |
| 26.05.2026 | 76,38 | 76,69 | 75,67 | 76,00 | -0,08% | 175.761,00 |
| 22.05.2026 | 75,99 | 76,46 | 75,10 | 76,06 | 0,14% | 345.527,00 |
| 21.05.2026 | 75,37 | 75,98 | 75,01 | 75,95 | 0,21% | 418.924,00 |
| 20.05.2026 | 75,60 | 75,99 | 74,82 | 75,79 | 0,28% | 439.462,00 |
| 19.05.2026 | 74,29 | 76,01 | 74,29 | 75,58 | 0,79% | 463.179,00 |
| 18.05.2026 | 74,31 | 75,19 | 74,08 | 74,99 | 0,85% | 295.316,00 |
| 15.05.2026 | 75,87 | 75,87 | 74,31 | 74,36 | -1,82% | 237.390,00 |
| 14.05.2026 | 75,00 | 75,75 | 74,57 | 75,74 | 1,12% | 349.635,00 |
| 13.05.2026 | 74,50 | 75,27 | 74,10 | 74,90 | -0,53% | 247.309,00 |
| 12.05.2026 | 73,83 | 75,75 | 73,79 | 75,30 | 1,99% | 430.594,00 |
| 11.05.2026 | 74,21 | 74,44 | 73,23 | 73,83 | 0,24% | 266.538,00 |
| 08.05.2026 | 74,75 | 74,75 | 73,00 | 73,65 | -1,34% | 747.858,00 |
| 07.05.2026 | 77,86 | 77,86 | 74,51 | 74,65 | -7,61% | 1.847.477,00 |
| 06.05.2026 | 81,16 | 81,32 | 79,52 | 80,80 | 0,06% | 154.191,00 |
| 05.05.2026 | 80,00 | 81,63 | 79,54 | 80,75 | 0,71% | 158.632,00 |
| 04.05.2026 | 80,20 | 81,42 | 79,54 | 80,18 | -0,52% | 152.947,00 |
| 01.05.2026 | 80,31 | 81,28 | 79,65 | 80,60 | 0,47% | 170.519,00 |