83,130$
-1,21%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 84,13 | 84,26 | 82,90 | 83,21 | -1,09% | 103.369,00 |
| 07.08.2025 | 83,60 | 84,50 | 82,96 | 84,13 | 0,28% | 118.920,00 |
| 06.08.2025 | 84,45 | 85,45 | 83,68 | 83,89 | -0,82% | 97.923,00 |
| 05.08.2025 | 85,43 | 85,84 | 84,43 | 84,58 | -1,12% | 98.640,00 |
| 04.08.2025 | 83,93 | 85,56 | 83,81 | 85,54 | 1,88% | 200.889,00 |
| 01.08.2025 | 84,85 | 85,27 | 83,89 | 83,96 | -1,15% | 155.051,00 |
| 31.07.2025 | 84,23 | 85,03 | 82,21 | 84,94 | 1,54% | 222.692,00 |
| 30.07.2025 | 84,16 | 85,20 | 83,54 | 83,65 | 0,01% | 187.201,00 |
| 29.07.2025 | 85,64 | 86,71 | 83,46 | 83,64 | -1,41% | 168.888,00 |
| 28.07.2025 | 86,19 | 86,35 | 84,70 | 84,84 | -1,95% | 212.815,00 |
| 25.07.2025 | 87,08 | 87,88 | 86,34 | 86,53 | -0,35% | 96.492,00 |
| 24.07.2025 | 86,74 | 87,47 | 86,06 | 86,83 | -0,28% | 94.599,00 |
| 23.07.2025 | 89,25 | 89,50 | 86,77 | 87,07 | -1,48% | 132.133,00 |
| 22.07.2025 | 87,08 | 89,25 | 85,75 | 88,38 | 1,74% | 165.386,00 |
| 21.07.2025 | 86,02 | 87,42 | 86,02 | 86,87 | 1,14% | 111.086,00 |
| 18.07.2025 | 86,14 | 87,00 | 85,22 | 85,89 | 0,42% | 136.306,00 |
| 17.07.2025 | 85,76 | 86,34 | 85,00 | 85,53 | -0,34% | 191.777,00 |
| 16.07.2025 | 85,74 | 86,74 | 85,22 | 85,82 | 0,34% | 149.094,00 |
| 15.07.2025 | 86,65 | 87,12 | 85,30 | 85,53 | -1,21% | 130.909,00 |
| 14.07.2025 | 86,38 | 86,83 | 85,77 | 86,58 | 0,38% | 159.311,00 |
| 11.07.2025 | 87,96 | 87,96 | 86,07 | 86,25 | -2,06% | 173.885,00 |
| 10.07.2025 | 87,96 | 89,49 | 87,61 | 88,06 | -0,49% | 301.072,00 |
| 09.07.2025 | 87,81 | 88,73 | 87,18 | 88,49 | 0,71% | 158.815,00 |
| 08.07.2025 | 87,87 | 88,53 | 86,99 | 87,87 | -0,34% | 137.278,00 |
| 07.07.2025 | 89,45 | 90,14 | 87,94 | 88,17 | -2,09% | 136.230,00 |
| 03.07.2025 | 89,54 | 90,07 | 88,88 | 90,05 | 0,92% | 61.813,00 |
| 02.07.2025 | 89,43 | 89,97 | 88,40 | 89,23 | -0,63% | 138.893,00 |
| 01.07.2025 | 88,24 | 90,66 | 87,76 | 89,80 | 1,62% | 157.600,00 |
| 30.06.2025 | 88,15 | 88,50 | 87,31 | 88,37 | 0,25% | 241.735,00 |
| 27.06.2025 | 88,59 | 89,53 | 87,77 | 88,15 | -0,33% | 530.014,00 |
| 26.06.2025 | 89,07 | 89,44 | 87,66 | 88,44 | -0,84% | 237.018,00 |
| 25.06.2025 | 90,76 | 91,49 | 88,91 | 89,19 | -2,05% | 670.570,00 |
| 24.06.2025 | 89,92 | 91,49 | 89,46 | 91,06 | 1,77% | 264.956,00 |
| 23.06.2025 | 88,66 | 90,17 | 88,24 | 89,48 | 1,26% | 278.165,00 |
| 20.06.2025 | 88,96 | 90,47 | 88,17 | 88,37 | -0,62% | 257.692,00 |
| 18.06.2025 | 88,45 | 89,84 | 87,65 | 88,92 | 0,97% | 121.048,00 |
| 17.06.2025 | 87,92 | 88,89 | 87,67 | 88,07 | -0,42% | 101.564,00 |
| 16.06.2025 | 88,39 | 88,73 | 87,31 | 88,44 | 0,58% | 144.872,00 |
| 13.06.2025 | 88,24 | 89,07 | 87,69 | 87,93 | -1,20% | 104.049,00 |
| 12.06.2025 | 88,99 | 89,77 | 88,75 | 89,00 | -0,17% | 57.372,00 |
| 11.06.2025 | 89,97 | 90,28 | 88,99 | 89,15 | -0,56% | 74.243,00 |
| 10.06.2025 | 89,11 | 89,99 | 88,65 | 89,65 | 1,13% | 139.850,00 |
| 09.06.2025 | 88,61 | 89,35 | 87,32 | 88,65 | 0,59% | 73.365,00 |
| 06.06.2025 | 88,71 | 88,71 | 87,53 | 88,13 | -0,01% | 50.176,00 |
| 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% | 93.067,00 |
| 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% | 81.189,00 |
| 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 | 87,80 | 89,59 | 86,72 | 89,33 | 1,78% | 126.962,00 |
| 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% | 246.868,00 |
| 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 | 93,84 | 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 | 0,42% | 106.018,00 |
| 21.03.2025 | 92,33 | 92,63 | 90,84 | 91,31 | -1,35% | 374.395,00 |
| 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 |