78,050$
-0,36%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 77,80 | 79,25 | 77,80 | 78,05 | -0,36% | 93.115,00 |
| 07.01.2026 | 78,75 | 78,75 | 77,34 | 78,33 | 0,13% | 162.256,00 |
| 06.01.2026 | 77,13 | 78,68 | 77,13 | 78,23 | 0,91% | 110.685,00 |
| 05.01.2026 | 78,03 | 78,95 | 76,47 | 77,52 | -1,17% | 135.531,00 |
| 02.01.2026 | 78,20 | 78,91 | 77,50 | 78,44 | 0,03% | 103.398,00 |
| 31.12.2025 | 78,87 | 78,87 | 78,37 | 78,42 | -0,42% | 97.043,00 |
| 30.12.2025 | 78,49 | 78,87 | 77,92 | 78,75 | -0,03% | 92.289,00 |
| 29.12.2025 | 78,39 | 79,24 | 78,34 | 78,77 | 0,54% | 97.850,00 |
| 26.12.2025 | 78,66 | 78,91 | 78,05 | 78,35 | -0,39% | 76.098,00 |
| 24.12.2025 | 78,27 | 78,93 | 78,10 | 78,66 | 0,50% | 59.643,00 |
| 23.12.2025 | 77,95 | 78,72 | 77,95 | 78,27 | -0,11% | 101.537,00 |
| 22.12.2025 | 78,52 | 78,93 | 77,99 | 78,36 | -0,53% | 104.849,00 |
| 19.12.2025 | 80,23 | 80,77 | 78,42 | 78,78 | -2,51% | 527.992,00 |
| 18.12.2025 | 81,33 | 81,62 | 80,49 | 80,81 | -0,86% | 146.531,00 |
| 17.12.2025 | 79,95 | 81,52 | 79,95 | 81,51 | 1,62% | 120.052,00 |
| 16.12.2025 | 81,25 | 82,71 | 79,87 | 80,21 | -1,93% | 151.246,00 |
| 15.12.2025 | 80,23 | 82,20 | 79,96 | 81,79 | 2,00% | 175.106,00 |
| 12.12.2025 | 79,82 | 81,04 | 79,64 | 80,19 | 1,12% | 135.716,00 |
| 11.12.2025 | 79,37 | 80,12 | 79,12 | 79,30 | 0,39% | 97.606,00 |
| 10.12.2025 | 78,52 | 79,46 | 78,30 | 78,99 | 0,51% | 160.495,00 |
| 09.12.2025 | 78,13 | 78,98 | 78,05 | 78,59 | 1,11% | 77.989,00 |
| 08.12.2025 | 78,66 | 78,82 | 77,46 | 77,73 | -1,18% | 122.619,00 |
| 05.12.2025 | 78,62 | 78,93 | 78,06 | 78,66 | -0,33% | 91.742,00 |
| 04.12.2025 | 79,61 | 80,21 | 78,56 | 78,92 | -1,41% | 101.814,00 |
| 03.12.2025 | 79,92 | 80,30 | 79,11 | 80,05 | 0,78% | 120.607,00 |
| 02.12.2025 | 80,69 | 81,00 | 79,08 | 79,43 | -0,88% | 95.549,00 |
| 01.12.2025 | 81,47 | 82,32 | 79,95 | 80,14 | -3,24% | 176.983,00 |
| 28.11.2025 | 82,64 | 82,86 | 81,77 | 82,82 | 0,13% | 66.938,00 |
| 26.11.2025 | 81,64 | 83,79 | 81,64 | 82,71 | 0,71% | 314.500,00 |
| 25.11.2025 | 82,36 | 83,50 | 81,78 | 82,13 | 0,28% | 159.488,00 |
| 24.11.2025 | 82,10 | 82,32 | 80,94 | 81,90 | -0,70% | 137.407,00 |
| 21.11.2025 | 81,13 | 82,87 | 81,04 | 82,48 | 1,69% | 139.700,00 |
| 20.11.2025 | 81,50 | 81,93 | 80,77 | 81,11 | 0,31% | 84.121,00 |
| 19.11.2025 | 81,75 | 82,77 | 80,67 | 80,86 | -1,51% | 95.435,00 |
| 18.11.2025 | 82,77 | 83,55 | 81,68 | 82,10 | -0,35% | 104.035,00 |
| 17.11.2025 | 83,81 | 84,10 | 82,12 | 82,39 | -1,53% | 89.274,00 |
| 14.11.2025 | 83,00 | 83,75 | 82,28 | 83,67 | 0,04% | 96.350,00 |
| 13.11.2025 | 83,82 | 84,26 | 82,85 | 83,64 | -0,51% | 96.676,00 |
| 12.11.2025 | 83,87 | 84,75 | 83,67 | 84,07 | -0,25% | 152.495,00 |
| 11.11.2025 | 83,50 | 84,45 | 83,24 | 84,28 | 1,26% | 77.447,00 |
| 10.11.2025 | 83,57 | 83,88 | 82,40 | 83,23 | -0,17% | 108.221,00 |
| 07.11.2025 | 83,83 | 83,92 | 82,81 | 83,37 | -0,20% | 92.702,00 |
| 06.11.2025 | 84,05 | 84,51 | 83,28 | 83,54 | -1,09% | 119.780,00 |
| 05.11.2025 | 83,16 | 84,65 | 82,88 | 84,46 | 1,40% | 130.669,00 |
| 04.11.2025 | 83,00 | 83,66 | 82,45 | 83,29 | 0,40% | 127.269,00 |
| 03.11.2025 | 82,23 | 83,11 | 81,13 | 82,96 | 0,11% | 143.811,00 |
| 31.10.2025 | 82,92 | 83,72 | 82,11 | 82,87 | -0,94% | 226.214,00 |
| 30.10.2025 | 82,93 | 84,00 | 82,00 | 83,66 | 0,75% | 138.843,00 |
| 29.10.2025 | 85,03 | 85,08 | 82,46 | 83,04 | -2,60% | 110.567,00 |
| 28.10.2025 | 85,75 | 86,81 | 84,09 | 85,26 | -0,76% | 72.287,00 |
| 27.10.2025 | 86,85 | 87,11 | 85,66 | 85,91 | -1,08% | 85.085,00 |
| 24.10.2025 | 86,85 | 87,11 | 85,55 | 86,85 | 0,43% | 117.959,00 |
| 23.10.2025 | 86,99 | 87,45 | 85,98 | 86,48 | -0,65% | 89.542,00 |
| 22.10.2025 | 86,00 | 87,94 | 85,17 | 87,05 | 1,58% | 108.764,00 |
| 21.10.2025 | 85,54 | 85,76 | 84,69 | 85,70 | -0,19% | 137.607,00 |
| 20.10.2025 | 84,64 | 85,91 | 84,34 | 85,86 | 1,84% | 100.556,00 |
| 17.10.2025 | 84,48 | 85,00 | 84,05 | 84,31 | -0,05% | 113.530,00 |
| 16.10.2025 | 84,58 | 85,16 | 84,10 | 84,35 | -0,42% | 103.598,00 |
| 15.10.2025 | 84,46 | 85,34 | 83,91 | 84,71 | 0,31% | 80.600,00 |
| 14.10.2025 | 83,50 | 85,03 | 83,10 | 84,45 | 0,64% | 112.801,00 |
| 13.10.2025 | 84,52 | 84,92 | 83,70 | 83,91 | -0,80% | 82.010,00 |
| 10.10.2025 | 84,19 | 85,05 | 84,00 | 84,59 | 0,27% | 125.231,00 |
| 09.10.2025 | 83,82 | 84,70 | 83,51 | 84,36 | 0,30% | 121.137,00 |
| 08.10.2025 | 83,98 | 84,17 | 82,66 | 84,11 | 0,53% | 85.759,00 |
| 07.10.2025 | 82,66 | 84,44 | 82,36 | 83,67 | 0,94% | 171.948,00 |
| 06.10.2025 | 82,51 | 83,34 | 82,37 | 82,89 | 0,24% | 118.113,00 |
| 03.10.2025 | 82,11 | 83,33 | 82,11 | 82,69 | 1,45% | 12.094,00 |
| 02.10.2025 | 82,67 | 82,78 | 81,14 | 81,51 | -1,87% | 124.710,00 |
| 01.10.2025 | 83,67 | 83,95 | 82,92 | 83,06 | -1,34% | 121.629,00 |
| 30.09.2025 | 83,20 | 84,25 | 83,20 | 84,19 | 0,63% | 114.730,00 |
| 29.09.2025 | 83,27 | 83,71 | 82,33 | 83,66 | 0,48% | 162.869,00 |
| 26.09.2025 | 83,07 | 84,42 | 82,68 | 83,26 | 0,31% | 99.576,00 |
| 25.09.2025 | 84,15 | 84,76 | 82,64 | 83,00 | -1,23% | 122.931,00 |
| 24.09.2025 | 84,12 | 84,66 | 83,63 | 84,03 | -0,54% | 112.001,00 |
| 23.09.2025 | 83,47 | 84,49 | 83,05 | 84,49 | 0,76% | 149.206,00 |
| 22.09.2025 | 84,21 | 84,21 | 83,07 | 83,85 | -0,15% | 154.249,00 |
| 19.09.2025 | 84,13 | 84,13 | 83,17 | 83,98 | -0,15% | 546.508,00 |
| 18.09.2025 | 83,50 | 84,53 | 82,70 | 84,11 | 0,60% | 130.247,00 |
| 17.09.2025 | 83,70 | 85,01 | 82,84 | 83,61 | 0,49% | 128.109,00 |
| 16.09.2025 | 84,57 | 85,20 | 82,73 | 83,20 | -2,13% | 146.085,00 |
| 15.09.2025 | 84,24 | 85,51 | 83,64 | 85,01 | 0,89% | 157.156,00 |
| 12.09.2025 | 85,92 | 86,24 | 84,09 | 84,26 | -1,98% | 124.085,00 |
| 11.09.2025 | 84,26 | 86,19 | 83,24 | 85,96 | 2,97% | 135.219,00 |
| 10.09.2025 | 83,21 | 84,74 | 82,95 | 83,48 | 0,05% | 90.151,00 |
| 09.09.2025 | 83,00 | 83,83 | 82,91 | 83,44 | 0,17% | 93.026,00 |
| 08.09.2025 | 84,75 | 84,76 | 82,93 | 83,30 | -1,72% | 137.712,00 |
| 05.09.2025 | 85,26 | 86,21 | 84,01 | 84,75 | -0,56% | 115.626,00 |
| 04.09.2025 | 84,84 | 85,61 | 83,90 | 85,23 | 0,92% | 131.890,00 |
| 03.09.2025 | 84,21 | 85,01 | 84,21 | 84,45 | -0,33% | 111.473,00 |
| 02.09.2025 | 84,54 | 85,35 | 83,39 | 84,73 | -0,49% | 104.750,00 |
| 29.08.2025 | 86,05 | 86,26 | 84,91 | 85,15 | -1,00% | 104.987,00 |
| 28.08.2025 | 87,53 | 87,75 | 85,78 | 86,01 | -1,69% | 95.133,00 |
| 27.08.2025 | 87,30 | 88,01 | 86,31 | 87,49 | 0,08% | 146.689,00 |
| 26.08.2025 | 86,40 | 87,99 | 86,18 | 87,42 | 1,38% | 144.027,00 |
| 25.08.2025 | 87,31 | 87,39 | 86,18 | 86,23 | -1,72% | 206.320,00 |
| 22.08.2025 | 85,53 | 87,98 | 85,53 | 87,74 | 3,32% | 163.943,00 |
| 21.08.2025 | 84,82 | 85,41 | 84,10 | 84,92 | -0,21% | 84.372,00 |
| 20.08.2025 | 85,39 | 86,17 | 84,25 | 85,10 | 0,16% | 96.616,00 |
| 19.08.2025 | 83,84 | 85,24 | 83,73 | 84,97 | 1,88% | 109.340,00 |
| 18.08.2025 | 84,10 | 84,63 | 83,07 | 83,40 | -0,83% | 113.526,00 |