91,780$
0,74%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 91,79 | 92,22 | 91,14 | 91,78 | 0,72% | 9.717,00 |
| 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 |
| 27.11.2024 | 104,16 | 105,57 | 104,00 | 104,76 | 1,37% | 100.253,00 |
| 26.11.2024 | 104,33 | 104,33 | 102,77 | 103,34 | -1,35% | 122.560,00 |
| 25.11.2024 | 104,68 | 106,76 | 104,01 | 104,75 | 0,59% | 215.065,00 |
| 22.11.2024 | 104,85 | 105,65 | 103,98 | 104,14 | 0,03% | 201.107,00 |
| 21.11.2024 | 104,64 | 104,67 | 103,55 | 104,11 | 0,22% | 45.508,00 |
| 20.11.2024 | 104,33 | 104,53 | 103,08 | 103,89 | -0,62% | 93.686,00 |
| 19.11.2024 | 104,01 | 104,84 | 102,91 | 104,53 | -0,42% | 109.853,00 |
| 18.11.2024 | 104,33 | 106,47 | 104,14 | 104,97 | 0,10% | 92.032,00 |
| 15.11.2024 | 106,07 | 106,14 | 104,15 | 104,86 | -0,79% | 132.619,00 |
| 14.11.2024 | 107,74 | 108,64 | 105,26 | 105,70 | -2,35% | 183.148,00 |
| 13.11.2024 | 108,15 | 109,22 | 106,23 | 108,24 | 1,21% | 153.739,00 |
| 12.11.2024 | 106,21 | 107,77 | 105,65 | 106,95 | 0,71% | 152.369,00 |
| 11.11.2024 | 101,88 | 107,17 | 101,22 | 106,20 | 4,61% | 170.093,00 |
| 08.11.2024 | 97,77 | 101,68 | 97,77 | 101,52 | 4,27% | 132.641,00 |
| 07.11.2024 | 97,14 | 97,58 | 93,96 | 97,36 | -0,03% | 119.507,00 |
| 06.11.2024 | 93,30 | 97,64 | 93,30 | 97,39 | 7,25% | 390.293,00 |
| 05.11.2024 | 88,82 | 90,86 | 88,72 | 90,81 | 1,92% | 92.542,00 |
| 04.11.2024 | 88,05 | 89,45 | 87,40 | 89,10 | 0,62% | 76.518,00 |
| 01.11.2024 | 91,24 | 91,47 | 88,38 | 88,55 | -2,14% | 91.276,00 |
| 31.10.2024 | 89,74 | 91,94 | 89,74 | 90,49 | 0,35% | 73.181,00 |
| 30.10.2024 | 90,34 | 91,01 | 89,82 | 90,17 | -0,03% | 46.174,00 |
| 29.10.2024 | 90,70 | 91,02 | 89,71 | 90,20 | -1,63% | 68.981,00 |
| 28.10.2024 | 91,48 | 92,18 | 90,70 | 91,69 | 1,11% | 73.456,00 |
| 25.10.2024 | 92,42 | 92,59 | 90,63 | 90,68 | -1,21% | 62.240,00 |
| 24.10.2024 | 91,67 | 92,08 | 90,74 | 91,79 | 0,36% | 104.956,00 |
| 23.10.2024 | 90,36 | 91,74 | 90,36 | 91,46 | 0,70% | 53.795,00 |
| 22.10.2024 | 91,72 | 91,72 | 90,26 | 90,82 | -1,46% | 67.252,00 |
| 21.10.2024 | 93,13 | 93,13 | 91,55 | 92,17 | -1,12% | 98.317,00 |
| 18.10.2024 | 92,73 | 93,43 | 92,66 | 93,21 | 0,72% | 65.007,00 |
| 17.10.2024 | 94,57 | 94,57 | 92,52 | 92,54 | -2,04% | 76.269,00 |
| 16.10.2024 | 91,81 | 94,56 | 91,81 | 94,47 | 2,80% | 71.834,00 |
| 15.10.2024 | 90,74 | 92,63 | 90,16 | 91,90 | 1,32% | 111.880,00 |
| 14.10.2024 | 90,75 | 91,39 | 90,25 | 90,70 | 0,20% | 38.400,00 |
| 11.10.2024 | 89,31 | 90,97 | 89,31 | 90,52 | 0,96% | 49.659,00 |
| 10.10.2024 | 89,44 | 90,57 | 88,91 | 89,66 | -0,49% | 137.750,00 |
| 09.10.2024 | 88,59 | 91,03 | 88,21 | 90,10 | 1,25% | 69.885,00 |
| 08.10.2024 | 89,72 | 89,90 | 88,61 | 88,99 | -0,37% | 84.228,00 |
| 07.10.2024 | 90,50 | 90,50 | 88,88 | 89,32 | -1,79% | 42.094,00 |
| 04.10.2024 | 90,82 | 91,22 | 89,98 | 90,95 | -0,18% | 66.985,00 |