76,160$
0,29%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 76,45 | 76,55 | 74,63 | 76,16 | 0,25% | 212.598,00 |
| 26.03.2026 | 76,07 | 76,91 | 75,55 | 75,97 | -0,31% | 175.987,00 |
| 25.03.2026 | 77,47 | 77,47 | 76,08 | 76,21 | -0,61% | 185.939,00 |
| 24.03.2026 | 75,48 | 77,40 | 75,48 | 76,68 | 0,77% | 392.268,00 |
| 23.03.2026 | 75,51 | 76,30 | 74,57 | 76,10 | 2,65% | 474.027,00 |
| 20.03.2026 | 74,41 | 75,39 | 73,84 | 74,13 | -0,38% | 1.050.900,00 |
| 19.03.2026 | 72,44 | 74,81 | 72,17 | 74,41 | 2,71% | 411.158,00 |
| 18.03.2026 | 74,22 | 74,22 | 72,18 | 72,45 | -2,63% | 218.431,00 |
| 17.03.2026 | 76,00 | 76,11 | 73,53 | 74,41 | -1,42% | 183.101,00 |
| 16.03.2026 | 75,44 | 75,89 | 75,06 | 75,48 | 0,95% | 186.747,00 |
| 13.03.2026 | 74,62 | 75,44 | 73,37 | 74,77 | 1,36% | 207.705,00 |
| 12.03.2026 | 73,48 | 74,56 | 72,78 | 73,77 | -0,51% | 369.156,00 |
| 11.03.2026 | 76,48 | 76,48 | 73,93 | 74,15 | -3,41% | 178.068,00 |
| 10.03.2026 | 77,31 | 78,11 | 76,50 | 76,77 | -1,58% | 203.628,00 |
| 09.03.2026 | 79,06 | 79,79 | 77,29 | 78,00 | -2,32% | 199.872,00 |
| 06.03.2026 | 79,01 | 79,93 | 78,57 | 79,85 | 0,15% | 123.275,00 |
| 05.03.2026 | 80,27 | 80,48 | 78,99 | 79,73 | -1,70% | 130.393,00 |
| 04.03.2026 | 81,04 | 81,39 | 79,93 | 81,11 | -0,16% | 122.762,00 |
| 03.03.2026 | 80,92 | 81,69 | 79,51 | 81,24 | -0,75% | 148.630,00 |
| 02.03.2026 | 81,59 | 82,37 | 81,49 | 81,85 | -0,21% | 121.012,00 |
| 27.02.2026 | 81,79 | 83,08 | 81,11 | 82,02 | -0,41% | 128.172,00 |
| 26.02.2026 | 81,87 | 82,94 | 81,42 | 82,36 | 0,97% | 128.284,00 |
| 25.02.2026 | 82,17 | 82,17 | 78,46 | 81,56 | -1,21% | 142.362,00 |
| 24.02.2026 | 81,86 | 83,23 | 80,75 | 82,56 | 1,30% | 129.237,00 |
| 23.02.2026 | 80,87 | 82,00 | 80,75 | 81,50 | 0,74% | 141.584,00 |
| 20.02.2026 | 80,44 | 81,13 | 79,66 | 80,90 | 1,02% | 158.321,00 |
| 19.02.2026 | 80,03 | 80,99 | 79,48 | 80,08 | 0,11% | 105.576,00 |
| 18.02.2026 | 82,10 | 82,10 | 79,92 | 79,99 | -2,96% | 106.017,00 |
| 17.02.2026 | 83,50 | 83,50 | 82,09 | 82,43 | -0,54% | 75.180,00 |
| 13.02.2026 | 81,74 | 83,15 | 80,83 | 82,88 | 2,13% | 95.720,00 |
| 12.02.2026 | 80,48 | 81,77 | 80,35 | 81,15 | 1,56% | 80.060,00 |
| 11.02.2026 | 80,40 | 80,40 | 79,55 | 79,90 | 0,00% | 83.582,00 |
| 10.02.2026 | 79,13 | 80,67 | 78,33 | 79,90 | 1,49% | 100.131,00 |
| 09.02.2026 | 79,58 | 80,12 | 78,15 | 78,73 | -1,07% | 110.972,00 |
| 06.02.2026 | 80,96 | 81,39 | 79,26 | 79,58 | -1,64% | 179.493,00 |
| 05.02.2026 | 80,40 | 81,62 | 79,21 | 80,91 | 0,78% | 166.741,00 |
| 04.02.2026 | 79,78 | 81,01 | 79,74 | 80,28 | 1,40% | 164.944,00 |
| 03.02.2026 | 78,74 | 80,13 | 78,60 | 79,17 | 0,16% | 120.433,00 |
| 02.02.2026 | 79,94 | 80,69 | 78,79 | 79,04 | -1,05% | 132.824,00 |
| 30.01.2026 | 78,63 | 80,01 | 78,21 | 79,88 | 1,19% | 203.407,00 |
| 29.01.2026 | 78,29 | 79,90 | 78,29 | 78,94 | 0,99% | 145.390,00 |
| 28.01.2026 | 79,05 | 79,59 | 78,09 | 78,17 | -1,20% | 101.399,00 |
| 27.01.2026 | 78,90 | 79,78 | 78,65 | 79,12 | -0,11% | 112.692,00 |
| 26.01.2026 | 78,69 | 79,94 | 78,55 | 79,21 | 0,78% | 109.280,00 |
| 23.01.2026 | 79,54 | 79,70 | 78,10 | 78,60 | -1,66% | 116.281,00 |
| 22.01.2026 | 80,60 | 80,99 | 79,88 | 79,93 | -0,92% | 81.229,00 |
| 21.01.2026 | 79,49 | 80,78 | 79,43 | 80,67 | 1,64% | 109.106,00 |
| 20.01.2026 | 79,28 | 79,53 | 78,55 | 79,37 | -0,26% | 93.108,00 |
| 16.01.2026 | 79,60 | 79,91 | 78,51 | 79,58 | -0,46% | 119.237,00 |
| 15.01.2026 | 79,70 | 80,76 | 78,96 | 79,95 | 0,62% | 97.099,00 |
| 14.01.2026 | 79,26 | 79,80 | 78,87 | 79,46 | 0,61% | 77.961,00 |
| 13.01.2026 | 78,64 | 79,14 | 77,95 | 78,98 | 0,29% | 86.981,00 |
| 12.01.2026 | 78,14 | 79,26 | 77,92 | 78,75 | 0,41% | 95.887,00 |
| 09.01.2026 | 77,98 | 78,53 | 77,98 | 78,43 | 0,49% | 107.695,00 |
| 08.01.2026 | 77,80 | 79,25 | 77,80 | 78,05 | -0,36% | 93.134,00 |
| 07.01.2026 | 78,75 | 78,75 | 77,34 | 78,33 | 0,15% | 162.266,00 |
| 06.01.2026 | 77,13 | 78,68 | 77,13 | 78,21 | 0,92% | 110.745,00 |
| 05.01.2026 | 78,03 | 78,95 | 76,47 | 77,50 | -1,20% | 135.620,00 |
| 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% | 92.290,00 |
| 29.12.2025 | 78,39 | 79,24 | 78,34 | 78,77 | 0,54% | 97.871,00 |
| 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% | 107.833,00 |
| 19.12.2025 | 80,23 | 80,77 | 78,42 | 78,78 | -2,52% | 527.992,00 |
| 18.12.2025 | 81,33 | 81,62 | 80,49 | 80,82 | -0,60% | 146.570,00 |
| 17.12.2025 | 79,95 | 81,52 | 79,95 | 81,31 | 1,33% | 120.129,00 |
| 16.12.2025 | 81,25 | 82,71 | 79,87 | 80,24 | -1,90% | 151.246,00 |
| 15.12.2025 | 80,23 | 82,20 | 79,96 | 81,79 | 2,00% | 186.031,00 |
| 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% | 97.741,00 |
| 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 | 1,20% | 78.073,00 |
| 08.12.2025 | 78,66 | 78,82 | 77,46 | 77,66 | -1,27% | 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 | -1,31% | 101.841,00 |
| 03.12.2025 | 79,92 | 80,30 | 79,11 | 79,97 | 0,68% | 120.808,00 |
| 02.12.2025 | 80,69 | 81,00 | 79,08 | 79,43 | -0,87% | 95.549,00 |
| 01.12.2025 | 81,47 | 82,32 | 79,95 | 80,13 | -3,25% | 199.450,00 |
| 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 | 0,31% | 159.488,00 |
| 24.11.2025 | 82,10 | 82,32 | 80,94 | 81,88 | -0,73% | 137.694,00 |
| 21.11.2025 | 81,13 | 82,87 | 81,04 | 82,48 | 1,75% | 139.700,00 |
| 20.11.2025 | 81,50 | 81,93 | 80,77 | 81,06 | 0,25% | 84.126,00 |
| 19.11.2025 | 81,75 | 82,77 | 80,67 | 80,86 | -1,58% | 95.435,00 |
| 18.11.2025 | 82,77 | 83,55 | 81,68 | 82,16 | -0,30% | 104.035,00 |
| 17.11.2025 | 83,81 | 84,10 | 82,12 | 82,41 | -1,51% | 89.279,00 |
| 14.11.2025 | 83,00 | 83,75 | 82,28 | 83,67 | 0,07% | 96.350,00 |
| 13.11.2025 | 83,82 | 84,26 | 82,85 | 83,61 | -0,49% | 96.720,00 |
| 12.11.2025 | 83,87 | 84,75 | 83,67 | 84,02 | -0,21% | 152.495,00 |
| 11.11.2025 | 83,50 | 84,45 | 83,24 | 84,20 | 1,14% | 77.497,00 |
| 10.11.2025 | 83,57 | 83,88 | 82,40 | 83,25 | -0,14% | 108.221,00 |
| 07.11.2025 | 83,83 | 83,92 | 82,81 | 83,37 | -0,23% | 92.702,00 |
| 06.11.2025 | 84,05 | 84,51 | 83,28 | 83,56 | -1,08% | 119.780,00 |
| 05.11.2025 | 83,16 | 84,65 | 82,88 | 84,47 | 1,42% | 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 |