39,800€
-2,24%
Echtzeit-Aktienkurs OGE Energy Corp.
Bid:
Ask:
Aktienkurse zur OGE Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 42,24 | 42,56 | 41,53 | 42,05 | -0,20% | - |
| 02.03.2026 | 41,87 | 42,38 | 41,83 | 42,14 | 1,31% | - |
| 27.02.2026 | 41,16 | 41,59 | 41,07 | 41,59 | 1,01% | 132,00 |
| 26.02.2026 | 40,96 | 41,22 | 40,92 | 41,18 | 0,46% | - |
| 25.02.2026 | 41,00 | 41,15 | 40,21 | 40,99 | -0,30% | - |
| 24.02.2026 | 40,87 | 41,28 | 40,46 | 41,11 | 0,66% | - |
| 23.02.2026 | 40,04 | 40,84 | 40,03 | 40,84 | 1,64% | - |
| 20.02.2026 | 39,73 | 40,18 | 39,46 | 40,18 | 1,27% | - |
| 19.02.2026 | 39,42 | 40,06 | 39,38 | 39,68 | 0,56% | - |
| 18.02.2026 | 39,63 | 40,30 | 39,34 | 39,46 | -0,37% | - |
| 17.02.2026 | 39,70 | 40,20 | 39,40 | 39,60 | -0,50% | - |
| 16.02.2026 | 39,50 | 39,80 | 39,50 | 39,80 | 0,51% | - |
| 13.02.2026 | 39,10 | 39,70 | 38,80 | 39,60 | 1,54% | - |
| 12.02.2026 | 38,00 | 39,30 | 38,00 | 39,00 | 2,09% | - |
| 11.02.2026 | 37,70 | 38,20 | 37,70 | 38,20 | 0,53% | 49,00 |
| 10.02.2026 | 37,30 | 38,10 | 37,10 | 38,00 | 2,15% | - |
| 09.02.2026 | 37,00 | 37,30 | 36,70 | 37,20 | -0,53% | - |
| 06.02.2026 | 37,20 | 37,80 | 37,10 | 37,40 | 0,00% | - |
| 05.02.2026 | 36,90 | 37,50 | 36,90 | 37,40 | 1,08% | - |
| 04.02.2026 | 36,60 | 37,30 | 36,50 | 37,00 | 0,54% | - |
| 03.02.2026 | 36,40 | 37,20 | 36,10 | 36,80 | 0,55% | - |
| 02.02.2026 | 36,80 | 37,30 | 36,50 | 36,60 | -0,54% | - |
| 30.01.2026 | 36,40 | 36,90 | 36,10 | 36,80 | 1,10% | 240,00 |
| 29.01.2026 | 36,30 | 37,00 | 36,10 | 36,40 | 0,00% | - |
| 28.01.2026 | 36,50 | 36,90 | 36,30 | 36,40 | -0,55% | - |
| 27.01.2026 | 36,50 | 36,70 | 36,10 | 36,60 | 0,00% | - |
| 26.01.2026 | 35,90 | 36,60 | 35,90 | 36,60 | 1,10% | - |
| 23.01.2026 | 36,80 | 36,90 | 35,90 | 36,20 | -1,63% | - |
| 22.01.2026 | 37,30 | 37,50 | 36,70 | 36,80 | -1,60% | - |
| 21.01.2026 | 37,40 | 37,70 | 37,00 | 37,40 | 0,00% | - |
| 20.01.2026 | 37,30 | 37,50 | 36,50 | 37,40 | -0,27% | - |
| 19.01.2026 | 37,50 | 37,60 | 37,40 | 37,50 | -0,79% | - |
| 16.01.2026 | 37,70 | 37,90 | 37,30 | 37,80 | 0,53% | - |
| 15.01.2026 | 37,40 | 37,90 | 36,90 | 37,60 | 0,53% | - |
| 14.01.2026 | 36,80 | 37,50 | 36,50 | 37,40 | 1,08% | - |
| 13.01.2026 | 36,50 | 37,00 | 36,20 | 37,00 | 1,09% | - |
| 12.01.2026 | 36,60 | 36,90 | 36,30 | 36,60 | -1,08% | - |
| 09.01.2026 | 36,70 | 37,30 | 36,60 | 37,00 | 0,54% | - |
| 08.01.2026 | 36,20 | 36,80 | 36,00 | 36,80 | 1,66% | - |
| 07.01.2026 | 36,40 | 36,60 | 35,90 | 36,20 | -1,09% | - |
| 06.01.2026 | 36,00 | 36,60 | 35,90 | 36,60 | 1,67% | - |
| 05.01.2026 | 36,70 | 36,80 | 35,50 | 36,00 | -1,64% | - |
| 02.01.2026 | 36,30 | 36,70 | 36,00 | 36,60 | 0,55% | - |
| 30.12.2025 | 36,50 | 36,60 | 36,30 | 36,40 | -0,55% | - |
| 29.12.2025 | 36,30 | 36,70 | 36,20 | 36,60 | 0,00% | - |
| 23.12.2025 | 36,60 | 36,70 | 35,30 | 36,60 | 0,00% | - |
| 22.12.2025 | 36,20 | 36,70 | 36,00 | 36,60 | 0,55% | - |
| 19.12.2025 | 37,00 | 37,10 | 36,30 | 36,40 | -1,62% | - |
| 18.12.2025 | 36,70 | 37,10 | 36,60 | 37,00 | 0,54% | - |
| 17.12.2025 | 36,80 | 37,00 | 36,50 | 36,80 | 0,00% | - |
| 16.12.2025 | 36,80 | 36,90 | 36,30 | 36,80 | 0,00% | - |
| 15.12.2025 | 36,70 | 36,90 | 36,50 | 36,80 | 0,00% | 156,00 |
| 12.12.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 1,10% | 861,00 |
| 11.12.2025 | 36,60 | 36,90 | 36,30 | 36,40 | -1,09% | 285,00 |
| 10.12.2025 | 36,90 | 37,20 | 36,50 | 36,80 | -1,08% | - |
| 09.12.2025 | 36,90 | 37,30 | 36,70 | 37,20 | 0,54% | - |
| 08.12.2025 | 37,30 | 37,30 | 36,90 | 37,00 | -1,07% | - |
| 05.12.2025 | 37,30 | 37,50 | 37,10 | 37,40 | 0,00% | - |