10,800€
-5,26%
Echtzeit-Aktienkurs 2INVEST AG NA O.N.
Bid:
Ask:
Aktienkurse zur 2INVEST AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,45 | 11,50 | 10,60 | 10,60 | -7,02% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,44% | - |
| 06.01.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 05.01.2026 | 11,30 | 11,35 | 11,30 | 11,35 | -1,73% | - |
| 02.01.2026 | 11,50 | 11,55 | 11,50 | 11,55 | -0,43% | - |
| 30.12.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 0,00% | - |
| 29.12.2025 | 11,55 | 11,60 | 11,55 | 11,60 | -0,85% | - |
| 23.12.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,43% | - |
| 22.12.2025 | 11,60 | 11,65 | 11,60 | 11,65 | 0,43% | - |
| 19.12.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -2,11% | - |
| 16.12.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 15.12.2025 | 11,80 | 11,80 | 11,75 | 11,75 | 0,86% | - |
| 11.12.2025 | 11,70 | 11,75 | 11,65 | 11,65 | -1,27% | - |
| 10.12.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 0,00% | - |
| 09.12.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 05.12.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 2,62% | - |
| 03.12.2025 | 11,50 | 11,50 | 11,40 | 11,45 | -1,72% | 66,00 |
| 02.12.2025 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 01.12.2025 | 11,70 | 11,70 | 11,65 | 11,65 | -0,85% | - |
| 28.11.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 27.11.2025 | 11,60 | 11,75 | 11,55 | 11,75 | 0,00% | - |
| 26.11.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 1,73% | - |
| 25.11.2025 | 11,55 | 11,65 | 11,55 | 11,55 | -1,70% | - |
| 24.11.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 1,73% | - |
| 20.11.2025 | 11,45 | 11,55 | 11,45 | 11,55 | -0,43% | - |
| 18.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 17.11.2025 | 11,90 | 11,90 | 11,45 | 11,65 | -7,54% | - |
| 10.11.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,18% | - |
| 07.11.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 1,19% | - |
| 06.11.2025 | 12,65 | 12,65 | 12,60 | 12,60 | 0,00% | - |
| 05.11.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,40% | - |
| 04.11.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -1,18% | - |
| 03.11.2025 | 12,65 | 12,70 | 12,65 | 12,70 | -0,39% | - |
| 31.10.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,00% | - |
| 27.10.2025 | 13,05 | 13,05 | 12,75 | 12,75 | -1,92% | - |
| 24.10.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 0,00% | - |
| 23.10.2025 | 12,95 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 22.10.2025 | 12,95 | 13,00 | 12,90 | 12,90 | -0,39% | - |
| 21.10.2025 | 12,90 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 20.10.2025 | 13,05 | 13,10 | 12,90 | 12,90 | -1,15% | - |
| 14.10.2025 | 13,15 | 13,15 | 13,05 | 13,05 | -2,25% | - |
| 13.10.2025 | 13,30 | 13,40 | 13,30 | 13,35 | 2,30% | - |
| 07.10.2025 | 13,05 | 13,05 | 12,95 | 13,05 | 5,24% | - |
| 03.10.2025 | 13,00 | 13,05 | 12,35 | 12,40 | -5,70% | - |
| 02.10.2025 | 13,30 | 13,40 | 13,00 | 13,15 | -2,59% | - |
| 01.10.2025 | 13,55 | 13,55 | 13,50 | 13,50 | 0,75% | - |
| 24.09.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 1,90% | - |
| 23.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 22.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 6,05% | - |
| 17.09.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 16.09.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 15.09.2025 | 12,35 | 12,65 | 12,35 | 12,35 | 0,00% | - |
| 12.09.2025 | 12,35 | 12,65 | 12,30 | 12,35 | -1,59% | 500,00 |
| 09.09.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -2,33% | - |
| 05.09.2025 | 12,95 | 13,50 | 12,85 | 12,85 | 0,00% | - |
| 04.09.2025 | 12,95 | 12,95 | 12,70 | 12,85 | -0,77% | - |
| 03.09.2025 | 12,95 | 12,95 | 12,65 | 12,95 | 0,78% | - |
| 02.09.2025 | 12,95 | 12,95 | 12,85 | 12,85 | 0,00% | - |
| 01.09.2025 | 13,10 | 13,15 | 12,80 | 12,85 | -1,15% | - |
| 29.08.2025 | 13,10 | 13,10 | 12,95 | 13,00 | 0,00% | - |
| 28.08.2025 | 13,15 | 13,15 | 12,95 | 13,00 | 0,00% | - |
| 27.08.2025 | 13,10 | 13,15 | 12,95 | 13,00 | 0,00% | - |
| 26.08.2025 | 13,10 | 13,15 | 12,90 | 13,00 | -0,38% | - |
| 25.08.2025 | 12,90 | 13,25 | 12,85 | 13,05 | 1,56% | - |
| 22.08.2025 | 13,00 | 13,10 | 12,85 | 12,85 | -1,15% | - |
| 21.08.2025 | 12,90 | 13,10 | 12,85 | 13,00 | 0,00% | - |
| 20.08.2025 | 13,05 | 13,05 | 12,85 | 13,00 | -0,38% | - |
| 19.08.2025 | 13,00 | 13,10 | 12,85 | 13,05 | 0,38% | - |
| 18.08.2025 | 12,95 | 13,15 | 12,85 | 13,00 | 1,17% | - |
| 15.08.2025 | 13,00 | 13,40 | 12,85 | 12,85 | -1,15% | - |
| 14.08.2025 | 13,00 | 13,05 | 12,90 | 13,00 | 0,78% | - |
| 13.08.2025 | 13,05 | 13,15 | 12,85 | 12,90 | -0,39% | - |
| 12.08.2025 | 13,20 | 13,25 | 12,95 | 12,95 | -1,52% | 51,00 |
| 11.08.2025 | 13,10 | 13,20 | 12,85 | 13,15 | 1,54% | - |
| 08.08.2025 | 13,05 | 13,15 | 12,95 | 12,95 | -1,15% | - |
| 07.08.2025 | 13,10 | 13,10 | 12,85 | 13,10 | 0,77% | - |
| 06.08.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 05.08.2025 | 12,95 | 13,05 | 12,85 | 13,00 | 0,39% | - |
| 04.08.2025 | 13,05 | 13,05 | 12,85 | 12,95 | -0,38% | - |
| 01.08.2025 | 13,00 | 13,45 | 12,95 | 13,00 | 0,00% | - |
| 31.07.2025 | 13,05 | 13,20 | 12,95 | 13,00 | 0,00% | - |
| 30.07.2025 | 13,15 | 13,40 | 12,90 | 13,00 | -0,38% | - |
| 29.07.2025 | 13,05 | 13,35 | 12,75 | 13,05 | -0,76% | - |
| 28.07.2025 | 13,15 | 13,45 | 12,55 | 13,15 | -0,38% | - |
| 25.07.2025 | 13,15 | 13,20 | 12,75 | 13,20 | 0,00% | - |
| 24.07.2025 | 13,05 | 13,30 | 12,50 | 13,20 | 1,15% | - |
| 23.07.2025 | 12,05 | 13,10 | 12,05 | 13,05 | 8,75% | 1.000,00 |
| 22.07.2025 | 12,05 | 12,15 | 12,00 | 12,00 | -0,41% | - |
| 21.07.2025 | 12,20 | 13,00 | 12,05 | 12,05 | -0,82% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 0,83% | - |
| 17.07.2025 | 12,20 | 12,20 | 12,05 | 12,05 | -0,41% | - |
| 16.07.2025 | 12,05 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 15.07.2025 | 12,05 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 14.07.2025 | 12,10 | 12,20 | 12,05 | 12,10 | 0,41% | - |
| 11.07.2025 | 12,20 | 12,20 | 12,05 | 12,05 | -0,82% | - |
| 10.07.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 0,00% | - |
| 09.07.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 0,00% | - |
| 08.07.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 0,00% | - |
| 07.07.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 0,00% | - |
| 04.07.2025 | 12,20 | 12,20 | 12,15 | 12,15 | 0,00% | - |