OGE Energy Corp.
[WKN: 858352 | ISIN: US6708371033]
Aktienkurse
Echtzeit-Aktienkurs OGE Energy Corp.
Bid: Ask:

Aktienkurse zur OGE Energy Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 29,27 29,35 29,24 29,28 -1,16% -
25.02.2021 30,29 30,34 29,35 29,63 -5,00% -
24.02.2021 31,10 31,21 31,10 31,19 -0,67% -
23.02.2021 31,14 31,50 31,07 31,40 0,88% -
22.02.2021 31,59 31,66 30,86 31,12 -2,51% -
19.02.2021 31,75 32,03 31,72 31,92 0,44% -
18.02.2021 31,77 31,96 31,66 31,78 0,24% -
17.02.2021 31,76 31,91 31,55 31,71 0,40% -
16.02.2021 31,73 31,78 31,45 31,58 0,21% -
12.02.2021 31,53 31,67 31,36 31,52 -0,49% -
11.02.2021 31,88 31,96 31,48 31,67 -0,03% -
10.02.2021 31,51 31,78 31,38 31,68 2,46% -
09.02.2021 30,91 31,21 30,81 30,92 -0,32% -
08.02.2021 31,40 31,49 30,98 31,02 -1,23% -
05.02.2021 31,45 31,68 31,22 31,41 0,08% -
04.02.2021 31,36 31,41 31,33 31,38 2,00% -
03.02.2021 30,91 30,91 30,77 30,77 -1,55% -
02.02.2021 31,37 31,57 31,12 31,25 1,73% -
01.02.2021 30,72 30,73 30,72 30,72 0,64% -
29.01.2021 31,01 31,19 30,22 30,53 -1,26% -
28.01.2021 31,21 31,56 30,90 30,92 0,49% -
27.01.2021 31,13 31,31 30,68 30,77 -2,60% -
26.01.2021 31,59 31,59 31,52 31,59 -0,49% -
25.01.2021 31,66 32,00 31,43 31,74 1,31% -
22.01.2021 30,84 31,39 30,81 31,33 -0,05% -
21.01.2021 31,31 31,36 31,29 31,35 -0,05% -
20.01.2021 31,41 31,41 31,36 31,36 0,93% -
19.01.2021 31,21 31,38 31,02 31,07 -0,72% -
15.01.2021 30,48 31,47 30,31 31,30 1,89% -
14.01.2021 30,93 31,13 30,66 30,72 -1,40% -
13.01.2021 30,77 31,36 30,65 31,15 -0,05% -
12.01.2021 31,53 31,76 31,06 31,17 -1,45% -
11.01.2021 31,69 31,70 31,17 31,63 -1,33% -
08.01.2021 31,78 32,27 31,71 32,05 -0,48% -
07.01.2021 32,38 32,47 32,04 32,21 -2,04% -
06.01.2021 32,67 33,12 32,61 32,88 2,98% -
05.01.2021 31,76 32,04 31,54 31,93 0,09% -
04.01.2021 31,70 31,96 31,32 31,90 0,11% -
31.12.2020 31,52 31,95 31,50 31,86 1,09% -
30.12.2020 31,47 31,65 31,37 31,52 1,42% -
29.12.2020 31,40 31,40 30,94 31,08 -0,70% -
28.12.2020 31,49 32,01 30,66 31,30 3,87% -
24.12.2020 30,69 31,85 30,13 30,13 -2,98% -
23.12.2020 31,16 31,22 30,82 31,06 1,21% -
22.12.2020 30,61 30,83 30,38 30,69 0,67% -
21.12.2020 30,34 30,63 30,18 30,48 -1,95% -
18.12.2020 31,37 31,84 31,03 31,09 -1,49% -
17.12.2020 32,04 32,13 31,50 31,56 -1,36% -
16.12.2020 32,26 32,40 31,86 31,99 -1,04% -
15.12.2020 32,24 32,73 32,20 32,33 0,81% -
14.12.2020 32,63 32,72 32,03 32,07 -0,36% -
11.12.2020 32,23 32,45 32,07 32,18 -0,77% -
10.12.2020 32,34 32,62 32,25 32,43 -1,22% -
09.12.2020 32,52 32,88 32,27 32,83 2,47% -
08.12.2020 32,66 33,21 31,32 32,04 -2,79% -
07.12.2020 33,13 33,29 32,81 32,96 0,41% -
04.12.2020 32,97 33,14 32,53 32,83 0,94% -
03.12.2020 32,60 33,01 32,43 32,52 0,32% -
02.12.2020 33,03 33,43 32,28 32,42 -1,02% -
01.12.2020 33,30 33,44 32,64 32,75 -1,00% -
30.11.2020 32,49 33,08 32,49 33,08 -3,71% -
27.11.2020 34,22 34,36 33,54 34,36 1,00% -
25.11.2020 34,83 35,29 34,01 34,02 -2,33% -
24.11.2020 34,86 35,27 34,67 34,83 2,16% -
23.11.2020 33,93 34,33 33,80 34,09 1,05% -
20.11.2020 33,60 33,94 33,44 33,74 -0,85% -
19.11.2020 33,20 34,03 33,11 34,03 2,36% -
18.11.2020 34,51 34,58 33,23 33,24 -4,62% -
17.11.2020 34,36 34,89 34,12 34,85 0,80% -
16.11.2020 33,96 34,67 33,91 34,58 1,86% -
13.11.2020 33,72 34,26 33,62 33,95 3,73% -
12.11.2020 33,00 33,46 32,43 32,73 -3,78% -
11.11.2020 33,85 35,19 33,69 34,01 -0,41% -
10.11.2020 33,47 34,23 33,32 34,15 4,53% -
09.11.2020 33,76 34,03 32,56 32,67 3,01% -
06.11.2020 31,76 32,20 31,63 31,72 -0,80% -
05.11.2020 32,47 32,90 31,86 31,97 -0,91% -
04.11.2020 32,47 32,93 0,00 32,27 -1,13% -
03.11.2020 32,30 32,69 32,12 32,64 3,11% -
02.11.2020 31,19 31,80 31,07 31,65 2,94% -
30.10.2020 31,05 31,22 0,00 30,75 -0,74% -
29.10.2020 30,69 31,27 30,39 30,98 -0,21% -
28.10.2020 32,35 32,38 30,97 31,04 -4,57% -
27.10.2020 32,54 32,54 32,48 32,53 -1,02% -
26.10.2020 32,86 32,96 32,52 32,86 -2,41% -
23.10.2020 32,97 33,67 32,62 33,67 5,73% -
22.10.2020 31,74 32,52 31,54 31,85 1,77% -
21.10.2020 32,05 32,43 31,29 31,29 -2,71% -
20.10.2020 31,71 32,53 31,49 32,16 1,98% -
19.10.2020 31,64 31,87 31,49 31,54 -0,39% -
16.10.2020 31,38 31,66 31,11 31,66 0,73% -
15.10.2020 30,98 31,63 30,94 31,43 1,63% -
14.10.2020 31,50 31,64 30,93 30,93 -0,74% -
13.10.2020 31,71 31,80 30,70 31,16 -2,96% -
12.10.2020 31,94 32,30 31,94 32,11 0,27% -
09.10.2020 32,33 32,44 32,02 32,02 -2,17% -
08.10.2020 32,32 32,81 32,18 32,73 1,95% -
07.10.2020 32,30 32,41 31,78 32,11 -0,82% -
06.10.2020 31,99 32,99 31,93 32,37 1,11% -
05.10.2020 31,10 32,18 31,06 32,02 3,06% -