55,800€
7,77%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,28 | 56,40 | 54,20 | 56,03 | 3,13% | 5.101,00 |
| 04.05.2026 | 52,18 | 54,48 | 52,10 | 54,33 | 4,22% | 3.144,00 |
| 30.04.2026 | 50,63 | 52,53 | 50,20 | 52,13 | 3,37% | 3.780,00 |
| 29.04.2026 | 50,30 | 51,68 | 50,10 | 50,43 | 0,49% | 2.383,00 |
| 28.04.2026 | 50,73 | 51,48 | 49,75 | 50,18 | -0,98% | 2.162,00 |
| 27.04.2026 | 49,83 | 51,93 | 49,71 | 50,68 | 2,42% | 9.573,00 |
| 24.04.2026 | 49,99 | 51,13 | 48,99 | 49,48 | -0,32% | 5.564,00 |
| 23.04.2026 | 48,71 | 50,50 | 48,69 | 49,64 | 0,65% | 4.988,00 |
| 22.04.2026 | 48,59 | 49,83 | 48,37 | 49,32 | 2,07% | 3.250,00 |
| 21.04.2026 | 48,45 | 49,46 | 48,05 | 48,32 | 0,21% | 5.766,00 |
| 20.04.2026 | 47,26 | 48,61 | 46,89 | 48,22 | -0,33% | 3.613,00 |
| 17.04.2026 | 46,73 | 49,29 | 46,53 | 48,38 | 3,93% | 6.361,00 |
| 16.04.2026 | 46,11 | 47,77 | 45,87 | 46,55 | 1,02% | 5.727,00 |
| 15.04.2026 | 45,16 | 46,23 | 44,87 | 46,08 | 1,79% | 2.753,00 |
| 14.04.2026 | 44,32 | 45,71 | 44,03 | 45,27 | 1,89% | 3.793,00 |
| 13.04.2026 | 42,83 | 44,43 | 42,46 | 44,43 | 1,88% | 3.413,00 |
| 10.04.2026 | 41,63 | 44,37 | 41,13 | 43,61 | 4,86% | 4.322,00 |
| 09.04.2026 | 41,27 | 42,24 | 40,94 | 41,59 | 1,17% | 2.946,00 |
| 08.04.2026 | 40,93 | 42,17 | 40,47 | 41,11 | 5,68% | 4.949,00 |
| 07.04.2026 | 40,20 | 40,31 | 38,61 | 38,90 | -3,17% | 5.083,00 |
| 02.04.2026 | 37,35 | 40,20 | 37,30 | 40,18 | 4,42% | 7.496,00 |
| 01.04.2026 | 38,43 | 38,95 | 38,05 | 38,48 | 0,26% | 6.204,00 |
| 31.03.2026 | 36,23 | 38,38 | 35,55 | 38,38 | 7,64% | 4.737,00 |
| 30.03.2026 | 36,65 | 36,98 | 35,38 | 35,65 | -2,13% | 4.731,00 |
| 27.03.2026 | 37,90 | 38,53 | 35,98 | 36,43 | -4,02% | 6.004,00 |
| 26.03.2026 | 34,58 | 38,18 | 33,38 | 37,95 | 8,51% | 13.342,00 |
| 25.03.2026 | 33,03 | 35,98 | 32,90 | 34,98 | 5,82% | 9.361,00 |
| 24.03.2026 | 33,88 | 34,23 | 32,15 | 33,05 | -4,27% | 2.811,00 |
| 23.03.2026 | 31,45 | 35,00 | 30,53 | 34,53 | 7,05% | 6.644,00 |
| 20.03.2026 | 32,90 | 33,78 | 32,03 | 32,25 | -2,20% | 7.082,00 |
| 19.03.2026 | 34,43 | 34,53 | 32,33 | 32,98 | -2,30% | 3.450,00 |
| 18.03.2026 | 34,30 | 35,35 | 33,75 | 33,75 | -0,22% | 5.687,00 |
| 17.03.2026 | 33,65 | 34,25 | 33,43 | 33,83 | -0,66% | 2.098,00 |
| 16.03.2026 | 33,83 | 34,40 | 33,60 | 34,05 | 1,72% | 1.920,00 |
| 13.03.2026 | 35,10 | 35,28 | 33,45 | 33,48 | -4,56% | 2.383,00 |
| 12.03.2026 | 35,15 | 35,60 | 34,83 | 35,08 | -0,92% | 1.620,00 |
| 11.03.2026 | 36,15 | 36,43 | 35,30 | 35,40 | -1,87% | 1.076,00 |
| 10.03.2026 | 35,80 | 36,90 | 35,53 | 36,08 | 0,56% | 3.464,00 |
| 09.03.2026 | 34,10 | 36,13 | 33,48 | 35,88 | 2,87% | 4.657,00 |
| 06.03.2026 | 35,55 | 36,10 | 34,55 | 34,88 | -1,20% | 2.817,00 |
| 05.03.2026 | 36,28 | 37,48 | 35,03 | 35,30 | -3,62% | 2.655,00 |
| 04.03.2026 | 35,40 | 36,83 | 35,18 | 36,63 | 3,02% | 3.694,00 |
| 03.03.2026 | 36,85 | 37,53 | 34,68 | 35,55 | -4,88% | 7.633,00 |
| 02.03.2026 | 36,85 | 37,93 | 36,33 | 37,38 | -1,71% | 3.605,00 |
| 27.02.2026 | 37,75 | 38,53 | 37,53 | 38,03 | 0,33% | 2.469,00 |
| 26.02.2026 | 37,83 | 38,45 | 37,40 | 37,90 | -0,39% | 1.486,00 |
| 25.02.2026 | 37,55 | 38,35 | 37,38 | 38,05 | 1,26% | 2.583,00 |
| 24.02.2026 | 36,93 | 37,60 | 36,38 | 37,58 | 1,62% | 1.792,00 |
| 23.02.2026 | 36,88 | 37,25 | 36,15 | 36,98 | 0,68% | 3.921,00 |
| 20.02.2026 | 36,95 | 37,75 | 36,63 | 36,73 | -1,48% | 1.776,00 |
| 19.02.2026 | 38,53 | 38,65 | 36,58 | 37,28 | -3,37% | 3.292,00 |
| 18.02.2026 | 37,10 | 38,93 | 36,90 | 38,58 | 4,19% | 6.763,00 |
| 17.02.2026 | 36,93 | 37,23 | 35,93 | 37,03 | -0,40% | 3.660,00 |
| 16.02.2026 | 36,90 | 37,25 | 36,58 | 37,18 | 1,43% | 802,00 |
| 13.02.2026 | 36,35 | 36,98 | 35,68 | 36,65 | 0,89% | 3.299,00 |
| 12.02.2026 | 37,70 | 37,83 | 35,88 | 36,33 | -3,39% | 3.541,00 |
| 11.02.2026 | 37,48 | 38,23 | 36,98 | 37,60 | 1,01% | 2.789,00 |
| 10.02.2026 | 37,10 | 37,83 | 36,30 | 37,23 | -0,40% | 2.476,00 |
| 09.02.2026 | 36,00 | 37,48 | 35,65 | 37,38 | 4,69% | 4.613,00 |
| 06.02.2026 | 34,15 | 36,63 | 33,85 | 35,70 | 5,15% | 3.750,00 |
| 05.02.2026 | 34,95 | 35,38 | 33,75 | 33,95 | -2,86% | 3.775,00 |
| 04.02.2026 | 37,18 | 37,30 | 34,73 | 34,95 | -5,67% | 6.359,00 |
| 03.02.2026 | 34,80 | 37,25 | 34,80 | 37,05 | 7,00% | 3.876,00 |
| 02.02.2026 | 35,00 | 35,63 | 34,15 | 34,63 | -2,53% | 2.455,00 |
| 30.01.2026 | 35,75 | 35,78 | 34,70 | 35,53 | -0,35% | 1.797,00 |
| 29.01.2026 | 34,73 | 36,93 | 34,73 | 35,65 | 2,30% | 6.361,00 |
| 28.01.2026 | 35,60 | 35,63 | 34,73 | 34,85 | -1,62% | 3.878,00 |
| 27.01.2026 | 35,30 | 35,55 | 34,98 | 35,43 | 0,64% | 4.064,00 |
| 26.01.2026 | 35,08 | 35,50 | 34,70 | 35,20 | 0,14% | 4.202,00 |
| 23.01.2026 | 35,45 | 35,73 | 34,35 | 35,15 | -1,33% | 2.853,00 |
| 22.01.2026 | 34,40 | 36,13 | 33,93 | 35,63 | 4,09% | 9.671,00 |
| 21.01.2026 | 33,63 | 34,58 | 33,05 | 34,23 | 2,70% | 4.938,00 |
| 20.01.2026 | 34,73 | 34,98 | 33,20 | 33,33 | -4,99% | 5.198,00 |
| 19.01.2026 | 33,68 | 36,13 | 33,23 | 35,08 | 2,04% | 5.704,00 |
| 16.01.2026 | 33,45 | 34,43 | 33,20 | 34,38 | 3,62% | 3.267,00 |
| 15.01.2026 | 33,85 | 34,08 | 33,05 | 33,18 | -1,48% | 3.429,00 |
| 14.01.2026 | 34,23 | 34,58 | 33,55 | 33,68 | -1,75% | 3.084,00 |
| 13.01.2026 | 34,00 | 34,33 | 33,53 | 34,28 | -1,51% | 5.850,00 |
| 12.01.2026 | 36,48 | 36,53 | 33,85 | 34,80 | -4,92% | 7.777,00 |
| 09.01.2026 | 36,30 | 36,90 | 35,90 | 36,60 | 0,62% | 3.335,00 |
| 08.01.2026 | 37,35 | 37,45 | 35,20 | 36,38 | -2,81% | 3.917,00 |
| 07.01.2026 | 36,88 | 37,98 | 36,60 | 37,43 | 1,22% | 7.387,00 |
| 06.01.2026 | 36,98 | 37,30 | 36,13 | 36,98 | 0,68% | 3.194,00 |
| 05.01.2026 | 36,43 | 36,90 | 36,03 | 36,73 | 1,73% | 3.772,00 |
| 02.01.2026 | 35,18 | 36,43 | 35,15 | 36,10 | 2,85% | 2.553,00 |
| 30.12.2025 | 34,40 | 35,45 | 34,13 | 35,10 | 1,96% | 407,00 |
| 29.12.2025 | 34,40 | 35,13 | 34,08 | 34,43 | -0,22% | 2.404,00 |
| 23.12.2025 | 35,13 | 35,40 | 34,23 | 34,50 | -1,50% | 1.105,00 |
| 22.12.2025 | 34,15 | 35,40 | 33,90 | 35,03 | 2,49% | 4.524,00 |
| 19.12.2025 | 34,08 | 34,58 | 33,78 | 34,18 | 0,29% | 1.923,00 |
| 18.12.2025 | 33,73 | 34,38 | 32,83 | 34,08 | 1,56% | 4.608,00 |
| 17.12.2025 | 34,95 | 35,23 | 32,83 | 33,55 | -3,80% | 5.469,00 |
| 16.12.2025 | 34,83 | 35,33 | 34,55 | 34,88 | -0,57% | 3.950,00 |
| 15.12.2025 | 35,73 | 36,23 | 34,43 | 35,08 | -1,82% | 2.917,00 |
| 12.12.2025 | 35,83 | 36,75 | 35,43 | 35,73 | 0,00% | 5.630,00 |
| 11.12.2025 | 35,00 | 35,78 | 34,48 | 35,73 | 0,70% | 1.645,00 |
| 10.12.2025 | 35,23 | 36,20 | 35,08 | 35,48 | -0,42% | 1.996,00 |
| 09.12.2025 | 35,75 | 36,78 | 35,33 | 35,63 | 0,42% | 4.222,00 |
| 08.12.2025 | 34,73 | 36,05 | 34,55 | 35,48 | 2,31% | 5.405,00 |
| 05.12.2025 | 35,08 | 35,63 | 34,40 | 34,68 | -1,91% | 5.881,00 |