44,270€
-0,90%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 44,76 | 44,91 | 43,77 | 44,37 | -0,67% | 1.982,00 |
| 12.11.2026 | 46,11 | 46,54 | 44,53 | 44,67 | -4,43% | 2.306,00 |
| 11.11.2026 | 45,69 | 46,76 | 45,39 | 46,74 | 5,22% | 3.316,00 |
| 10.11.2026 | 46,02 | 46,93 | 44,31 | 44,42 | -3,92% | 3.111,00 |
| 09.11.2026 | 44,16 | 46,29 | 43,82 | 46,23 | 5,96% | 3.578,00 |
| 06.11.2026 | 43,37 | 45,10 | 43,23 | 43,63 | 0,55% | 3.052,00 |
| 05.11.2026 | 45,33 | 46,93 | 42,87 | 43,39 | -6,26% | 6.967,00 |
| 04.11.2026 | 47,96 | 50,08 | 45,50 | 46,29 | -3,22% | 4.905,00 |
| 03.11.2026 | 45,61 | 47,86 | 45,11 | 47,83 | 3,55% | 2.847,00 |
| 02.11.2026 | 46,42 | 47,57 | 45,85 | 46,19 | 0,33% | 4.840,00 |
| 30.10.2026 | 47,58 | 47,69 | 45,46 | 46,04 | -5,35% | 5.563,00 |
| 29.10.2026 | 48,48 | 49,51 | 48,06 | 48,64 | 0,00% | 5.850,00 |
| 28.10.2026 | 49,51 | 50,90 | 47,73 | 48,64 | -1,82% | 4.397,00 |
| 27.10.2026 | 46,07 | 49,54 | 46,07 | 49,54 | 6,74% | 4.494,00 |
| 26.10.2026 | 44,89 | 46,54 | 44,82 | 46,41 | 4,03% | 4.345,00 |
| 23.10.2026 | 44,84 | 45,65 | 44,28 | 44,61 | -0,38% | 3.924,00 |
| 22.10.2026 | 46,40 | 46,66 | 44,29 | 44,78 | -6,61% | 10.485,00 |
| 21.10.2026 | 46,14 | 48,27 | 45,35 | 47,95 | 5,25% | 8.896,00 |
| 20.10.2026 | 47,64 | 48,03 | 44,94 | 45,56 | -4,63% | 10.650,00 |
| 19.10.2026 | 47,66 | 49,73 | 46,41 | 47,77 | 1,86% | 6.266,00 |
| 16.10.2026 | 48,24 | 49,65 | 46,73 | 46,90 | -2,11% | 14.976,00 |
| 15.10.2026 | 48,48 | 48,79 | 47,90 | 47,91 | -12,77% | 1.336,00 |
| 14.10.2026 | 56,20 | 57,28 | 54,85 | 54,93 | -1,88% | 2.034,00 |
| 13.10.2026 | 55,90 | 56,73 | 54,93 | 55,98 | -0,97% | 5.306,00 |
| 12.10.2026 | 58,35 | 58,75 | 56,18 | 56,53 | -3,17% | 4.801,00 |
| 09.10.2026 | 57,38 | 58,38 | 56,50 | 58,38 | 3,27% | 4.417,00 |
| 08.10.2026 | 59,15 | 59,48 | 55,75 | 56,53 | -5,12% | 9.528,00 |
| 07.10.2026 | 62,53 | 62,58 | 58,30 | 59,58 | -4,03% | 7.726,00 |
| 06.10.2026 | 62,60 | 63,13 | 60,30 | 62,08 | -0,60% | 5.406,00 |
| 05.10.2026 | 62,85 | 63,33 | 61,08 | 62,45 | 0,52% | 4.562,00 |
| 02.10.2026 | 60,50 | 62,95 | 60,05 | 62,13 | 5,03% | 6.806,00 |
| 01.10.2026 | 62,13 | 63,23 | 58,90 | 59,15 | -2,83% | 4.198,00 |
| 30.09.2026 | 61,88 | 63,93 | 60,70 | 60,88 | -0,41% | 7.934,00 |
| 29.09.2026 | 56,60 | 61,55 | 56,45 | 61,13 | 8,14% | 9.074,00 |
| 28.09.2026 | 57,95 | 58,45 | 56,08 | 56,53 | -4,19% | 4.347,00 |
| 25.09.2026 | 63,25 | 63,83 | 58,18 | 59,00 | -6,16% | 11.638,00 |
| 24.09.2026 | 64,85 | 65,30 | 61,58 | 62,88 | -3,42% | 8.184,00 |
| 23.09.2026 | 60,75 | 66,53 | 60,10 | 65,10 | 8,59% | 12.373,00 |
| 22.09.2026 | 61,78 | 61,80 | 58,23 | 59,95 | -1,60% | 8.644,00 |
| 21.09.2026 | 59,53 | 61,55 | 59,45 | 60,93 | 4,68% | 8.330,00 |
| 18.09.2026 | 58,15 | 61,98 | 57,43 | 58,20 | 0,22% | 6.265,00 |
| 17.09.2026 | 56,08 | 58,80 | 55,85 | 58,08 | 5,02% | 6.042,00 |
| 16.09.2026 | 53,23 | 56,18 | 53,00 | 55,30 | 4,00% | 3.031,00 |
| 15.09.2026 | 55,05 | 55,63 | 52,55 | 53,18 | -3,89% | 4.154,00 |
| 14.09.2026 | 55,65 | 55,85 | 54,00 | 55,33 | 1,05% | 5.108,00 |
| 11.09.2026 | 54,00 | 55,85 | 53,60 | 54,75 | 1,72% | 2.906,00 |
| 10.09.2026 | 55,78 | 55,88 | 52,73 | 53,83 | -3,06% | 4.369,00 |
| 09.09.2026 | 56,68 | 56,75 | 54,85 | 55,53 | -2,67% | 5.753,00 |
| 08.09.2026 | 59,95 | 60,18 | 56,38 | 57,05 | -5,23% | 5.735,00 |
| 07.09.2026 | 59,55 | 62,45 | 59,23 | 60,20 | 1,99% | 4.287,00 |
| 04.09.2026 | 56,68 | 59,68 | 56,30 | 59,03 | 3,60% | 3.809,00 |
| 03.09.2026 | 54,78 | 56,98 | 54,58 | 56,98 | 3,03% | 3.513,00 |
| 02.09.2026 | 54,05 | 56,35 | 53,63 | 55,30 | 2,27% | 2.961,00 |
| 01.09.2026 | 55,95 | 55,95 | 53,93 | 54,08 | -2,39% | 2.656,00 |
| 31.08.2026 | 55,43 | 56,40 | 54,95 | 55,40 | -0,23% | 2.295,00 |
| 28.08.2026 | 55,90 | 56,68 | 55,10 | 55,53 | -0,36% | 2.991,00 |
| 27.08.2026 | 54,70 | 56,75 | 53,75 | 55,73 | 3,29% | 2.565,00 |
| 26.08.2026 | 55,33 | 55,80 | 53,80 | 53,95 | -2,57% | 3.624,00 |
| 25.08.2026 | 54,35 | 56,00 | 54,30 | 55,38 | 1,70% | 1.907,00 |
| 24.08.2026 | 56,18 | 56,28 | 53,93 | 54,45 | -2,94% | 5.693,00 |
| 21.08.2026 | 56,10 | 57,13 | 55,95 | 56,10 | 0,18% | 3.209,00 |
| 20.08.2026 | 56,88 | 57,03 | 55,95 | 56,00 | -2,14% | 1.133,00 |
| 19.08.2026 | 56,50 | 59,05 | 56,50 | 57,23 | 2,14% | 3.062,00 |
| 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 |