82,190$
-1,06%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 78,52 | 80,27 | 78,52 | 80,22 | 1,87% | 230.246,00 |
| 29.04.2026 | 80,33 | 80,70 | 78,39 | 78,75 | -2,80% | 209.941,00 |
| 28.04.2026 | 81,91 | 81,99 | 80,31 | 81,02 | -0,05% | 197.574,00 |
| 27.04.2026 | 80,38 | 81,63 | 80,38 | 81,06 | 1,11% | 123.536,00 |
| 24.04.2026 | 80,42 | 81,23 | 79,88 | 80,17 | -0,47% | 98.724,00 |
| 23.04.2026 | 78,89 | 80,68 | 78,52 | 80,55 | 2,43% | 130.212,00 |
| 22.04.2026 | 78,65 | 79,23 | 78,13 | 78,64 | -0,01% | 177.953,00 |
| 21.04.2026 | 78,18 | 78,90 | 77,87 | 78,65 | 0,40% | 252.309,00 |
| 20.04.2026 | 77,69 | 79,20 | 77,21 | 78,34 | 1,11% | 292.353,00 |
| 17.04.2026 | 77,47 | 77,55 | 76,00 | 77,48 | 0,25% | 210.772,00 |
| 16.04.2026 | 77,56 | 77,82 | 77,02 | 77,29 | -0,60% | 249.271,00 |
| 15.04.2026 | 79,45 | 79,75 | 77,52 | 77,76 | -2,67% | 246.352,00 |
| 14.04.2026 | 79,85 | 80,29 | 78,75 | 79,89 | 0,10% | 101.625,00 |
| 13.04.2026 | 80,94 | 80,94 | 79,04 | 79,81 | -1,19% | 156.422,00 |
| 10.04.2026 | 81,00 | 81,10 | 80,28 | 80,77 | -0,41% | 97.206,00 |
| 09.04.2026 | 79,23 | 81,89 | 79,23 | 81,10 | 1,63% | 184.967,00 |
| 08.04.2026 | 79,18 | 79,85 | 78,85 | 79,80 | 1,20% | 218.569,00 |
| 07.04.2026 | 78,31 | 79,32 | 78,00 | 78,85 | 0,56% | 155.694,00 |
| 06.04.2026 | 78,40 | 78,85 | 78,07 | 78,41 | -0,51% | 132.744,00 |
| 02.04.2026 | 77,65 | 79,31 | 77,19 | 78,81 | 1,42% | 169.675,00 |
| 01.04.2026 | 76,50 | 78,38 | 76,50 | 77,71 | 0,58% | 130.709,00 |
| 31.03.2026 | 78,52 | 78,66 | 76,77 | 77,26 | -0,92% | 177.294,00 |
| 30.03.2026 | 76,60 | 78,05 | 76,16 | 77,98 | 2,42% | 248.641,00 |
| 27.03.2026 | 76,45 | 76,55 | 74,63 | 76,14 | 0,22% | 210.013,00 |
| 26.03.2026 | 76,07 | 76,91 | 75,55 | 75,97 | -0,31% | 175.987,00 |
| 25.03.2026 | 77,47 | 77,47 | 76,08 | 76,21 | -0,61% | 185.939,00 |
| 24.03.2026 | 75,48 | 77,40 | 75,48 | 76,68 | 0,77% | 392.268,00 |
| 23.03.2026 | 75,51 | 76,30 | 74,57 | 76,10 | 2,48% | 474.027,00 |
| 20.03.2026 | 74,41 | 75,39 | 73,84 | 74,25 | -0,22% | 1.044.507,00 |
| 19.03.2026 | 72,44 | 74,81 | 72,17 | 74,41 | 2,71% | 411.158,00 |
| 18.03.2026 | 74,22 | 74,22 | 72,18 | 72,45 | -2,63% | 218.431,00 |
| 17.03.2026 | 76,00 | 76,11 | 73,53 | 74,41 | -1,42% | 183.101,00 |
| 16.03.2026 | 75,44 | 75,89 | 75,06 | 75,48 | 0,95% | 186.746,00 |
| 13.03.2026 | 74,62 | 75,44 | 73,37 | 74,77 | 1,34% | 207.698,00 |
| 12.03.2026 | 73,48 | 74,56 | 72,78 | 73,78 | -0,50% | 369.145,00 |
| 11.03.2026 | 76,48 | 76,48 | 73,93 | 74,15 | -3,41% | 178.030,00 |
| 10.03.2026 | 77,31 | 78,06 | 76,50 | 76,77 | -1,50% | 203.627,00 |
| 09.03.2026 | 78,12 | 78,74 | 77,29 | 77,94 | -2,33% | 199.760,00 |
| 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 | 1,35% | 129.221,00 |
| 23.02.2026 | 80,87 | 82,00 | 80,75 | 81,62 | 0,89% | 141.583,00 |
| 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 |