45,600€
0,44%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 45,50 | 45,70 | 44,90 | 45,60 | 0,44% | 1.288,00 |
| 05.11.2026 | 44,90 | 46,10 | 44,90 | 45,40 | 0,44% | - |
| 04.11.2026 | 43,80 | 45,50 | 43,40 | 45,20 | 2,73% | - |
| 03.11.2026 | 44,60 | 45,00 | 43,90 | 44,00 | -2,22% | - |
| 02.11.2026 | 44,20 | 45,00 | 43,90 | 45,00 | 1,35% | - |
| 30.10.2026 | 44,10 | 44,60 | 44,00 | 44,40 | 0,45% | - |
| 29.10.2026 | 44,00 | 44,50 | 43,70 | 44,20 | 0,45% | - |
| 28.10.2026 | 44,20 | 45,20 | 43,70 | 44,00 | 0,00% | - |
| 27.10.2026 | 43,50 | 44,10 | 43,40 | 44,00 | 1,38% | - |
| 26.10.2026 | 43,20 | 43,70 | 43,10 | 43,40 | 0,00% | - |
| 23.10.2026 | 43,60 | 43,80 | 43,30 | 43,40 | -0,46% | - |
| 22.10.2026 | 42,70 | 43,70 | 42,60 | 43,60 | 1,87% | 60,00 |
| 21.10.2026 | 42,40 | 42,90 | 42,30 | 42,80 | 0,94% | - |
| 20.10.2026 | 41,50 | 42,50 | 41,50 | 42,40 | 1,44% | 956,00 |
| 19.10.2026 | 42,30 | 42,60 | 41,50 | 41,80 | -1,42% | - |
| 16.10.2026 | 41,90 | 42,50 | 41,70 | 42,40 | 0,95% | - |
| 15.10.2026 | 41,90 | 42,10 | 41,90 | 42,00 | -1,87% | - |
| 14.10.2026 | 42,10 | 42,80 | 42,10 | 42,80 | 1,42% | - |
| 13.10.2026 | 41,90 | 42,30 | 41,50 | 42,20 | 0,48% | - |
| 12.10.2026 | 41,60 | 42,10 | 41,30 | 42,00 | 0,96% | - |
| 09.10.2026 | 41,10 | 41,60 | 41,00 | 41,60 | 0,97% | 1.182,00 |
| 08.10.2026 | 40,90 | 41,30 | 40,70 | 41,20 | 0,49% | - |
| 07.10.2026 | 41,00 | 41,10 | 40,70 | 41,00 | 0,49% | - |
| 06.10.2026 | 40,20 | 40,80 | 39,80 | 40,80 | 1,49% | 60,00 |
| 05.10.2026 | 40,20 | 40,50 | 39,70 | 40,20 | -0,50% | - |
| 02.10.2026 | 40,40 | 41,20 | 39,90 | 40,40 | -0,98% | - |
| 01.10.2026 | 40,10 | 40,90 | 39,70 | 40,80 | 1,49% | - |
| 30.09.2026 | 40,10 | 40,50 | 39,80 | 40,20 | 0,00% | - |
| 29.09.2026 | 39,40 | 40,20 | 39,20 | 40,20 | 2,03% | - |
| 28.09.2026 | 39,40 | 39,70 | 38,90 | 39,40 | 0,00% | - |
| 25.09.2026 | 39,40 | 39,50 | 38,70 | 39,40 | 1,03% | - |
| 24.09.2026 | 39,20 | 39,60 | 38,90 | 39,00 | -0,51% | - |
| 23.09.2026 | 39,60 | 39,70 | 39,10 | 39,20 | -0,51% | - |
| 22.09.2026 | 39,20 | 39,70 | 39,10 | 39,40 | 0,00% | - |
| 21.09.2026 | 39,70 | 39,80 | 39,30 | 39,40 | -1,01% | - |
| 18.09.2026 | 40,40 | 40,50 | 39,50 | 39,80 | -1,49% | - |
| 17.09.2026 | 40,20 | 40,40 | 39,90 | 40,40 | 0,50% | - |
| 16.09.2026 | 39,70 | 40,30 | 39,50 | 40,20 | 1,01% | - |
| 15.09.2026 | 40,40 | 40,40 | 39,50 | 39,80 | -1,00% | - |
| 14.09.2026 | 40,30 | 40,90 | 39,90 | 40,20 | 0,00% | - |
| 11.09.2026 | 40,20 | 40,60 | 39,90 | 40,20 | 0,00% | - |
| 10.09.2026 | 40,60 | 40,80 | 40,10 | 40,20 | 0,00% | - |
| 09.09.2026 | 40,70 | 40,90 | 39,90 | 40,20 | -1,47% | - |
| 08.09.2026 | 40,40 | 41,10 | 40,30 | 40,80 | 0,99% | - |
| 07.09.2026 | 40,50 | 40,50 | 40,30 | 40,40 | -0,49% | - |
| 04.09.2026 | 40,00 | 40,60 | 39,80 | 40,60 | 0,50% | - |
| 03.09.2026 | 40,00 | 40,50 | 39,90 | 40,40 | 0,50% | - |
| 02.09.2026 | 39,70 | 40,30 | 39,70 | 40,20 | 1,01% | - |
| 01.09.2026 | 39,40 | 39,80 | 39,20 | 39,80 | 1,02% | - |
| 31.08.2026 | 39,80 | 39,80 | 39,00 | 39,40 | -1,01% | - |
| 28.08.2026 | 39,80 | 39,90 | 39,30 | 39,80 | 0,51% | 220,00 |
| 27.08.2026 | 39,90 | 40,00 | 39,30 | 39,60 | -1,00% | - |
| 26.08.2026 | 39,30 | 40,30 | 39,30 | 40,00 | 1,52% | - |
| 25.08.2026 | 39,50 | 39,60 | 39,30 | 39,40 | -0,51% | - |
| 24.08.2026 | 39,00 | 39,60 | 38,90 | 39,60 | 1,02% | - |
| 21.08.2026 | 40,40 | 40,40 | 39,10 | 39,20 | -2,49% | - |
| 20.08.2026 | 40,30 | 40,50 | 39,80 | 40,20 | 0,00% | - |
| 19.08.2026 | 40,70 | 41,70 | 39,80 | 40,20 | -1,75% | - |
| 05.05.2026 | 40,96 | 41,23 | 40,85 | 40,92 | -0,05% | - |
| 04.05.2026 | 41,08 | 41,38 | 40,72 | 40,94 | -1,55% | - |
| 30.04.2026 | 40,58 | 43,87 | 40,39 | 41,58 | 2,55% | 4.800,00 |
| 29.04.2026 | 40,68 | 41,01 | 40,28 | 40,55 | -0,23% | - |
| 28.04.2026 | 40,67 | 41,20 | 40,50 | 40,64 | 0,07% | - |
| 27.04.2026 | 40,17 | 40,85 | 40,09 | 40,61 | 1,06% | - |
| 24.04.2026 | 40,68 | 40,69 | 40,19 | 40,19 | -1,20% | - |
| 23.04.2026 | 39,32 | 40,72 | 39,32 | 40,68 | 3,43% | - |
| 22.04.2026 | 39,56 | 40,03 | 39,09 | 39,33 | -0,67% | - |
| 21.04.2026 | 40,16 | 40,41 | 39,53 | 39,59 | -1,36% | - |
| 20.04.2026 | 40,98 | 41,00 | 40,08 | 40,14 | -1,95% | - |
| 17.04.2026 | 41,27 | 41,28 | 40,46 | 40,94 | -0,76% | - |
| 16.04.2026 | 41,11 | 41,37 | 40,96 | 41,25 | 0,29% | - |
| 15.04.2026 | 41,42 | 41,50 | 40,95 | 41,13 | -0,70% | - |
| 14.04.2026 | 41,31 | 41,55 | 40,80 | 41,42 | 0,19% | - |
| 13.04.2026 | 42,32 | 42,36 | 41,16 | 41,34 | -1,99% | - |
| 10.04.2026 | 42,66 | 42,69 | 42,07 | 42,18 | -1,03% | - |
| 09.04.2026 | 42,30 | 42,90 | 42,18 | 42,62 | 0,76% | - |
| 08.04.2026 | 41,89 | 42,33 | 41,49 | 42,30 | 0,04% | - |
| 07.04.2026 | 41,77 | 42,65 | 41,62 | 42,29 | 0,04% | - |
| 02.04.2026 | 41,88 | 42,34 | 41,84 | 42,27 | 1,50% | - |
| 01.04.2026 | 41,45 | 41,77 | 41,07 | 41,65 | 0,33% | - |
| 31.03.2026 | 41,75 | 41,84 | 41,20 | 41,51 | -0,66% | - |
| 30.03.2026 | 41,29 | 42,11 | 41,27 | 41,79 | 1,19% | 29,00 |
| 27.03.2026 | 41,33 | 41,78 | 40,51 | 41,30 | -0,04% | 56,00 |
| 26.03.2026 | 40,95 | 41,46 | 40,05 | 41,31 | 0,84% | - |
| 25.03.2026 | 40,56 | 41,36 | 40,00 | 40,97 | 1,12% | - |
| 24.03.2026 | 40,26 | 41,17 | 40,01 | 40,51 | 0,83% | - |
| 23.03.2026 | 40,01 | 40,58 | 39,28 | 40,18 | 0,79% | 15,00 |
| 20.03.2026 | 40,99 | 41,40 | 39,81 | 39,86 | -2,54% | 56,00 |
| 19.03.2026 | 41,67 | 41,74 | 40,57 | 40,90 | -1,84% | 611,00 |
| 18.03.2026 | 41,78 | 41,96 | 41,45 | 41,67 | -0,31% | - |
| 17.03.2026 | 42,14 | 42,22 | 41,73 | 41,80 | -0,59% | - |
| 16.03.2026 | 42,29 | 42,48 | 41,37 | 42,05 | -0,71% | - |
| 13.03.2026 | 41,68 | 42,41 | 41,67 | 42,35 | 1,85% | - |
| 12.03.2026 | 40,77 | 42,07 | 40,63 | 41,58 | 2,14% | - |
| 11.03.2026 | 40,94 | 41,39 | 40,44 | 40,71 | -0,73% | - |
| 10.03.2026 | 41,21 | 42,03 | 40,74 | 41,01 | -0,47% | - |
| 09.03.2026 | 41,74 | 41,85 | 40,73 | 41,20 | -0,71% | - |
| 06.03.2026 | 41,57 | 41,80 | 40,94 | 41,50 | -0,20% | - |
| 05.03.2026 | 42,11 | 42,19 | 41,43 | 41,58 | -1,04% | - |
| 04.03.2026 | 42,04 | 42,11 | 41,52 | 42,02 | -0,08% | - |