77,770$
0,99%
Echtzeit-Aktienkurs MGE Energy
Bid:
Ask:
Aktienkurse zur MGE Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 77,29 | 77,89 | 77,11 | 77,77 | 0,99% | 16.195,00 |
| 02.09.2026 | 77,47 | 77,54 | 76,60 | 77,01 | -0,57% | 153.705,00 |
| 01.09.2026 | 77,23 | 77,75 | 76,57 | 77,45 | -0,31% | 117.892,00 |
| 31.08.2026 | 77,65 | 78,12 | 76,47 | 77,69 | -0,59% | 150.578,00 |
| 28.08.2026 | 78,86 | 79,19 | 78,01 | 78,15 | -0,27% | 93.555,00 |
| 27.08.2026 | 79,53 | 79,53 | 78,28 | 78,36 | -1,26% | 109.096,00 |
| 26.08.2026 | 79,05 | 79,72 | 78,91 | 79,36 | 0,43% | 165.635,00 |
| 25.08.2026 | 79,49 | 79,93 | 78,64 | 79,02 | -0,38% | 135.724,00 |
| 24.08.2026 | 78,77 | 79,57 | 78,54 | 79,32 | 0,84% | 237.751,00 |
| 21.08.2026 | 80,93 | 80,93 | 78,65 | 78,66 | -2,26% | 119.335,00 |
| 20.08.2026 | 80,85 | 81,58 | 80,45 | 80,48 | -0,97% | 89.812,00 |
| 19.08.2026 | 81,81 | 82,45 | 81,10 | 81,27 | 0,02% | 127.077,00 |
| 18.08.2026 | 82,20 | 82,26 | 81,18 | 81,25 | 0,27% | 145.021,00 |
| 17.08.2026 | 81,37 | 81,62 | 80,74 | 81,03 | -0,86% | 147.280,00 |
| 14.08.2026 | 81,00 | 82,23 | 80,85 | 81,73 | 0,90% | 122.070,00 |
| 13.08.2026 | 81,96 | 81,96 | 80,81 | 81,00 | -0,38% | 106.120,00 |
| 12.08.2026 | 81,04 | 82,02 | 80,01 | 81,31 | 0,36% | 118.562,00 |
| 11.08.2026 | 80,47 | 81,24 | 80,05 | 81,02 | 0,68% | 135.350,00 |
| 10.08.2026 | 81,02 | 81,23 | 80,00 | 80,47 | -1,31% | 211.272,00 |
| 07.08.2026 | 80,82 | 81,71 | 80,00 | 81,54 | 0,74% | 199.496,00 |
| 06.08.2026 | 81,03 | 81,42 | 79,71 | 80,94 | 0,90% | 178.023,00 |
| 05.08.2026 | 80,29 | 80,56 | 78,08 | 80,22 | 0,39% | 267.121,00 |
| 04.08.2026 | 79,76 | 80,38 | 78,67 | 79,91 | -0,17% | 230.351,00 |
| 03.08.2026 | 79,60 | 81,37 | 79,37 | 80,04 | 0,64% | 153.163,00 |
| 31.07.2026 | 79,06 | 79,72 | 78,00 | 79,53 | 0,03% | 210.839,00 |
| 30.07.2026 | 79,92 | 81,08 | 79,27 | 79,51 | -1,00% | 163.361,00 |
| 29.07.2026 | 81,81 | 82,52 | 80,06 | 80,31 | -2,05% | 190.162,00 |
| 28.07.2026 | 82,59 | 83,72 | 81,90 | 81,99 | 0,21% | 226.796,00 |
| 27.07.2026 | 82,18 | 82,64 | 81,40 | 81,82 | -0,73% | 107.699,00 |
| 24.07.2026 | 83,62 | 83,62 | 82,07 | 82,42 | -0,04% | 139.342,00 |
| 23.07.2026 | 82,18 | 83,84 | 82,17 | 82,45 | -0,65% | 341.967,00 |
| 22.07.2026 | 81,27 | 83,12 | 81,27 | 82,99 | 2,66% | 153.469,00 |
| 21.07.2026 | 80,77 | 81,26 | 80,08 | 80,84 | -0,58% | 212.545,00 |
| 20.07.2026 | 80,99 | 81,73 | 80,50 | 81,31 | 0,32% | 124.535,00 |
| 17.07.2026 | 82,53 | 84,05 | 80,76 | 81,05 | -1,19% | 165.921,00 |
| 16.07.2026 | 80,50 | 82,32 | 80,50 | 82,03 | 1,89% | 166.453,00 |
| 15.07.2026 | 80,85 | 82,18 | 80,33 | 80,51 | -0,74% | 150.658,00 |
| 14.07.2026 | 82,37 | 82,49 | 80,70 | 81,11 | -1,29% | 173.685,00 |
| 13.07.2026 | 82,01 | 82,53 | 81,90 | 82,17 | 0,49% | 145.662,00 |
| 10.07.2026 | 81,94 | 82,34 | 81,32 | 81,77 | 0,01% | 106.899,00 |
| 09.07.2026 | 82,07 | 82,92 | 81,70 | 81,76 | -0,52% | 174.507,00 |
| 08.07.2026 | 83,66 | 83,66 | 81,36 | 82,19 | -1,06% | 305.604,00 |
| 07.07.2026 | 83,82 | 85,30 | 83,05 | 83,07 | 0,12% | 211.503,00 |
| 06.07.2026 | 83,85 | 84,29 | 82,38 | 82,97 | -1,50% | 270.553,00 |
| 02.07.2026 | 81,47 | 84,29 | 81,28 | 84,23 | 3,85% | 277.689,00 |
| 01.07.2026 | 81,54 | 81,71 | 80,74 | 81,11 | -0,53% | 423.823,00 |
| 30.06.2026 | 80,35 | 82,18 | 79,45 | 81,54 | 1,52% | 554.937,00 |
| 29.06.2026 | 79,46 | 80,67 | 78,37 | 80,32 | 0,68% | 363.428,00 |
| 26.06.2026 | 79,52 | 80,39 | 79,07 | 79,78 | 1,17% | 1.266.087,00 |
| 25.06.2026 | 78,97 | 79,96 | 78,22 | 78,86 | 0,14% | 199.035,00 |
| 24.06.2026 | 77,81 | 78,92 | 77,81 | 78,75 | 1,92% | 217.799,00 |
| 23.06.2026 | 76,78 | 77,75 | 76,34 | 77,27 | 1,70% | 237.838,00 |
| 22.06.2026 | 75,65 | 76,72 | 75,65 | 75,98 | 0,08% | 173.714,00 |
| 18.06.2026 | 76,07 | 77,25 | 75,20 | 75,92 | 0,45% | 624.049,00 |
| 17.06.2026 | 76,37 | 76,79 | 75,05 | 75,58 | -1,73% | 237.474,00 |
| 16.06.2026 | 76,50 | 78,44 | 76,26 | 76,91 | 0,10% | 207.558,00 |
| 15.06.2026 | 76,97 | 78,56 | 75,66 | 76,83 | -1,07% | 275.572,00 |
| 12.06.2026 | 76,70 | 78,39 | 76,66 | 77,66 | 1,21% | 204.444,00 |
| 11.06.2026 | 77,98 | 78,75 | 76,67 | 76,73 | -1,29% | 203.159,00 |
| 10.06.2026 | 77,87 | 78,84 | 76,76 | 77,73 | 1,00% | 229.451,00 |
| 09.06.2026 | 76,13 | 78,48 | 76,13 | 76,96 | 1,26% | 228.943,00 |
| 08.06.2026 | 75,98 | 77,25 | 75,84 | 76,00 | 0,45% | 326.058,00 |
| 05.06.2026 | 74,30 | 76,07 | 73,85 | 75,66 | 2,45% | 315.889,00 |
| 04.06.2026 | 73,99 | 74,43 | 72,71 | 73,85 | 0,60% | 318.908,00 |
| 03.06.2026 | 73,98 | 75,20 | 73,28 | 73,41 | -1,36% | 418.531,00 |
| 02.06.2026 | 73,43 | 74,58 | 72,63 | 74,42 | 2,58% | 262.361,00 |
| 01.06.2026 | 74,35 | 74,79 | 72,16 | 72,55 | -3,91% | 395.092,00 |
| 29.05.2026 | 75,35 | 75,80 | 74,88 | 75,50 | -0,13% | 427.479,00 |
| 28.05.2026 | 76,00 | 76,80 | 75,50 | 75,60 | -1,06% | 302.627,00 |
| 27.05.2026 | 75,84 | 76,68 | 75,74 | 76,41 | 0,54% | 198.679,00 |
| 26.05.2026 | 76,38 | 76,69 | 75,67 | 76,00 | -0,08% | 175.761,00 |
| 22.05.2026 | 75,99 | 76,46 | 75,10 | 76,06 | 0,14% | 345.527,00 |
| 21.05.2026 | 75,37 | 75,98 | 75,01 | 75,95 | 0,21% | 418.924,00 |
| 20.05.2026 | 75,60 | 75,99 | 74,82 | 75,79 | 0,28% | 439.462,00 |
| 19.05.2026 | 74,29 | 76,01 | 74,29 | 75,58 | 0,79% | 463.179,00 |
| 18.05.2026 | 74,31 | 75,19 | 74,08 | 74,99 | 0,81% | 295.316,00 |
| 15.05.2026 | 75,87 | 75,87 | 74,31 | 74,39 | -1,78% | 237.415,00 |
| 14.05.2026 | 75,00 | 75,75 | 74,57 | 75,74 | 1,12% | 349.635,00 |
| 13.05.2026 | 74,50 | 75,27 | 74,10 | 74,90 | -0,53% | 247.309,00 |
| 12.05.2026 | 73,83 | 75,75 | 73,79 | 75,30 | 1,99% | 430.594,00 |
| 11.05.2026 | 74,21 | 74,44 | 73,23 | 73,83 | 0,24% | 266.538,00 |
| 08.05.2026 | 74,75 | 74,75 | 73,00 | 73,65 | -1,34% | 748.072,00 |
| 07.05.2026 | 77,86 | 77,86 | 74,51 | 74,65 | -7,61% | 1.847.477,00 |
| 06.05.2026 | 81,16 | 81,32 | 79,52 | 80,80 | 0,06% | 154.191,00 |
| 05.05.2026 | 80,00 | 81,63 | 79,54 | 80,75 | 0,71% | 158.632,00 |
| 04.05.2026 | 80,20 | 81,42 | 79,54 | 80,18 | -0,52% | 152.947,00 |
| 01.05.2026 | 80,31 | 81,28 | 79,65 | 80,60 | 0,47% | 170.542,00 |
| 30.04.2026 | 78,52 | 80,27 | 78,52 | 80,22 | 1,87% | 230.246,00 |
| 29.04.2026 | 80,33 | 80,70 | 78,39 | 78,75 | -2,80% | 209.941,00 |
| 28.04.2026 | 81,91 | 81,99 | 80,31 | 81,02 | -0,05% | 197.574,00 |
| 27.04.2026 | 80,38 | 81,63 | 80,38 | 81,06 | 1,10% | 123.536,00 |
| 24.04.2026 | 80,42 | 81,23 | 79,88 | 80,18 | -0,46% | 123.808,00 |
| 23.04.2026 | 78,89 | 80,68 | 78,52 | 80,55 | 2,43% | 130.212,00 |
| 22.04.2026 | 78,65 | 79,23 | 78,13 | 78,64 | -0,01% | 177.953,00 |
| 21.04.2026 | 78,18 | 78,90 | 77,87 | 78,65 | 0,40% | 252.309,00 |
| 20.04.2026 | 77,69 | 79,20 | 77,21 | 78,34 | 1,10% | 292.353,00 |
| 17.04.2026 | 77,47 | 77,55 | 76,00 | 77,49 | 0,26% | 227.362,00 |
| 16.04.2026 | 77,56 | 77,82 | 77,02 | 77,29 | -0,60% | 249.271,00 |
| 15.04.2026 | 79,45 | 79,75 | 77,52 | 77,76 | -2,67% | 246.352,00 |
| 14.04.2026 | 79,85 | 80,29 | 78,75 | 79,89 | 0,10% | 101.625,00 |