89,640$
-1,26%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 89,27 | 89,83 | 88,77 | 89,64 | -1,26% | 10.301,00 |
| 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 |
| 17.03.2025 | 92,92 | 94,79 | 92,41 | 93,02 | -0,21% | 139.272,00 |
| 14.03.2025 | 91,53 | 93,75 | 91,37 | 93,22 | 1,58% | 149.004,00 |
| 13.03.2025 | 91,35 | 92,50 | 91,05 | 91,77 | 0,91% | 133.497,00 |
| 12.03.2025 | 92,22 | 92,65 | 90,83 | 90,94 | -1,88% | 125.371,00 |
| 11.03.2025 | 92,89 | 93,64 | 91,05 | 92,68 | 0,29% | 141.721,00 |
| 10.03.2025 | 89,80 | 93,28 | 88,67 | 92,41 | 2,72% | 233.831,00 |
| 07.03.2025 | 89,84 | 91,00 | 88,64 | 89,96 | 1,55% | 106.162,00 |
| 06.03.2025 | 89,04 | 89,41 | 88,02 | 88,59 | -1,24% | 108.564,00 |
| 05.03.2025 | 90,24 | 91,18 | 88,59 | 89,70 | -1,58% | 134.644,00 |
| 04.03.2025 | 92,60 | 93,59 | 90,63 | 91,14 | -1,72% | 185.448,00 |
| 03.03.2025 | 91,45 | 92,92 | 91,45 | 92,74 | 1,04% | 126.533,00 |
| 28.02.2025 | 91,37 | 92,03 | 90,90 | 91,78 | 0,72% | 132.943,00 |
| 27.02.2025 | 91,88 | 92,18 | 88,81 | 91,12 | -2,36% | 165.307,00 |
| 26.02.2025 | 93,99 | 94,42 | 92,72 | 93,32 | -1,00% | 77.833,00 |
| 25.02.2025 | 93,43 | 95,00 | 93,31 | 94,26 | 1,35% | 127.153,00 |
| 24.02.2025 | 92,54 | 94,99 | 91,73 | 93,00 | 0,88% | 158.718,00 |
| 21.02.2025 | 91,75 | 92,71 | 90,45 | 92,19 | 1,19% | 187.669,00 |
| 20.02.2025 | 90,01 | 91,35 | 89,79 | 91,11 | 0,56% | 84.335,00 |
| 19.02.2025 | 90,12 | 91,50 | 90,12 | 90,60 | 0,18% | 117.783,00 |
| 18.02.2025 | 89,18 | 90,63 | 89,18 | 90,44 | 1,12% | 77.332,00 |
| 14.02.2025 | 90,59 | 91,21 | 89,23 | 89,44 | -1,13% | 64.831,00 |
| 13.02.2025 | 89,40 | 90,73 | 89,32 | 90,46 | 1,17% | 76.618,00 |
| 12.02.2025 | 88,58 | 90,05 | 88,58 | 89,41 | -0,72% | 102.203,00 |
| 11.02.2025 | 88,60 | 90,11 | 88,32 | 90,06 | 0,54% | 101.427,00 |
| 10.02.2025 | 90,58 | 90,64 | 89,55 | 89,58 | -0,70% | 101.918,00 |
| 07.02.2025 | 90,73 | 91,19 | 89,48 | 90,21 | -0,92% | 149.190,00 |
| 06.02.2025 | 90,46 | 91,20 | 89,70 | 91,05 | 0,56% | 132.893,00 |
| 05.02.2025 | 89,31 | 90,67 | 89,13 | 90,54 | 1,75% | 136.931,00 |
| 04.02.2025 | 88,10 | 89,09 | 87,48 | 88,98 | 0,35% | 185.908,00 |
| 03.02.2025 | 85,25 | 89,47 | 85,25 | 88,67 | -1,31% | 130.603,00 |
| 31.01.2025 | 89,91 | 91,50 | 89,64 | 89,85 | -0,47% | 843.888,00 |
| 30.01.2025 | 88,92 | 90,54 | 88,55 | 90,27 | 2,36% | 160.668,00 |
| 29.01.2025 | 87,72 | 88,85 | 87,20 | 88,19 | 0,01% | 166.697,00 |
| 28.01.2025 | 88,61 | 89,62 | 87,67 | 88,18 | -0,46% | 182.645,00 |
| 27.01.2025 | 85,89 | 88,71 | 84,57 | 88,59 | 3,37% | 342.242,00 |
| 24.01.2025 | 86,72 | 87,42 | 85,47 | 85,70 | -1,68% | 169.967,00 |
| 23.01.2025 | 87,52 | 88,00 | 86,14 | 87,16 | -0,62% | 263.236,00 |
| 22.01.2025 | 93,59 | 93,59 | 87,42 | 87,70 | -6,88% | 267.614,00 |
| 21.01.2025 | 94,71 | 95,32 | 93,01 | 94,18 | 0,41% | 139.802,00 |
| 17.01.2025 | 94,80 | 95,00 | 93,61 | 93,80 | -0,05% | 102.276,00 |
| 16.01.2025 | 91,94 | 93,98 | 91,77 | 93,85 | 2,34% | 112.028,00 |
| 15.01.2025 | 92,84 | 94,83 | 91,35 | 91,70 | 0,61% | 80.064,00 |
| 14.01.2025 | 89,81 | 91,24 | 89,55 | 91,14 | 1,83% | 104.836,00 |
| 13.01.2025 | 87,90 | 96,25 | 87,81 | 89,50 | 1,43% | 121.496,00 |
| 10.01.2025 | 90,00 | 90,76 | 88,13 | 88,24 | -3,25% | 114.732,00 |
| 08.01.2025 | 90,85 | 91,75 | 89,37 | 91,20 | 0,19% | 115.209,00 |
| 07.01.2025 | 90,15 | 91,25 | 90,01 | 91,03 | 0,74% | 180.865,00 |
| 06.01.2025 | 93,27 | 93,27 | 90,16 | 90,36 | -3,21% | 190.872,00 |
| 03.01.2025 | 93,44 | 94,62 | 93,08 | 93,36 | 0,43% | 188.136,00 |
| 02.01.2025 | 94,37 | 95,24 | 92,47 | 92,96 | -1,06% | 136.984,00 |
| 31.12.2024 | 94,57 | 95,26 | 93,45 | 93,96 | -0,45% | 84.933,00 |
| 30.12.2024 | 94,55 | 94,81 | 93,51 | 94,38 | -0,75% | 77.457,00 |
| 27.12.2024 | 94,66 | 95,90 | 94,20 | 95,09 | -0,37% | 157.094,00 |
| 26.12.2024 | 94,53 | 95,64 | 94,34 | 95,44 | 0,20% | 78.847,00 |
| 24.12.2024 | 94,04 | 95,28 | 93,45 | 95,25 | 1,21% | 42.519,00 |
| 23.12.2024 | 93,95 | 94,31 | 92,49 | 94,11 | -0,37% | 112.386,00 |
| 20.12.2024 | 93,15 | 94,95 | 93,15 | 94,46 | 0,55% | 345.535,00 |
| 19.12.2024 | 93,35 | 94,86 | 92,61 | 93,94 | 1,14% | 136.778,00 |
| 18.12.2024 | 95,45 | 96,45 | 91,94 | 92,88 | -3,00% | 212.508,00 |
| 17.12.2024 | 95,60 | 96,12 | 94,26 | 95,75 | -0,60% | 203.764,00 |
| 16.12.2024 | 97,30 | 97,65 | 95,81 | 96,33 | -1,45% | 177.386,00 |
| 13.12.2024 | 97,92 | 99,52 | 97,25 | 97,75 | -0,66% | 122.234,00 |
| 12.12.2024 | 101,29 | 102,36 | 97,98 | 98,40 | -2,84% | 129.346,00 |
| 11.12.2024 | 100,06 | 102,13 | 96,78 | 101,28 | 1,82% | 202.280,00 |
| 10.12.2024 | 99,42 | 100,39 | 98,15 | 99,47 | -0,31% | 148.216,00 |
| 09.12.2024 | 100,37 | 100,57 | 99,10 | 99,78 | -0,57% | 137.138,00 |
| 06.12.2024 | 101,58 | 101,58 | 99,37 | 100,35 | -0,56% | 82.543,00 |
| 05.12.2024 | 102,60 | 103,21 | 100,61 | 100,92 | -1,77% | 106.800,00 |
| 04.12.2024 | 104,18 | 105,19 | 102,05 | 102,74 | -1,28% | 112.368,00 |
| 03.12.2024 | 105,47 | 105,81 | 103,96 | 104,07 | -0,80% | 835.113,00 |
| 02.12.2024 | 104,43 | 105,29 | 102,39 | 104,91 | 0,60% | 173.160,00 |
| 29.11.2024 | 105,04 | 105,04 | 103,50 | 104,28 | -0,46% | 119.596,00 |