32,825€
3,88%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 32,33 | 32,38 | 32,33 | 32,33 | 2,29% | - |
| 23.10.2025 | 31,68 | 32,60 | 31,48 | 31,60 | -2,92% | 460,00 |
| 22.10.2025 | 33,00 | 33,33 | 32,48 | 32,55 | -2,03% | 340,00 |
| 21.10.2025 | 33,23 | 33,23 | 33,18 | 33,23 | 0,08% | - |
| 20.10.2025 | 33,63 | 33,88 | 33,20 | 33,20 | -0,08% | 2.186,00 |
| 17.10.2025 | 34,63 | 34,65 | 32,38 | 33,23 | -4,94% | 3.291,00 |
| 16.10.2025 | 34,88 | 35,23 | 34,65 | 34,95 | 2,87% | 1.119,00 |
| 15.10.2025 | 33,78 | 34,25 | 33,58 | 33,98 | -0,73% | 60,00 |
| 14.10.2025 | 34,38 | 34,40 | 34,13 | 34,23 | -1,30% | - |
| 13.10.2025 | 34,68 | 34,95 | 34,05 | 34,68 | -1,35% | 24,00 |
| 10.10.2025 | 36,15 | 36,43 | 35,00 | 35,15 | -2,29% | 658,00 |
| 09.10.2025 | 35,43 | 36,15 | 35,28 | 35,98 | 1,20% | 2.043,00 |
| 08.10.2025 | 33,45 | 36,05 | 33,43 | 35,55 | 5,26% | 3.392,00 |
| 07.10.2025 | 32,48 | 34,10 | 32,43 | 33,78 | 4,57% | 2.147,00 |
| 06.10.2025 | 31,98 | 32,55 | 31,75 | 32,30 | 1,81% | 2.303,00 |
| 03.10.2025 | 32,08 | 32,40 | 31,55 | 31,73 | -1,93% | 883,00 |
| 02.10.2025 | 32,33 | 32,35 | 32,30 | 32,35 | -0,54% | 27,00 |
| 01.10.2025 | 32,40 | 32,60 | 32,40 | 32,53 | 0,77% | - |
| 30.09.2025 | 31,78 | 32,75 | 31,60 | 32,28 | 1,89% | 503,00 |
| 29.09.2025 | 31,90 | 32,18 | 31,53 | 31,68 | -0,47% | 758,00 |
| 26.09.2025 | 31,93 | 32,40 | 31,65 | 31,83 | -0,39% | 33,00 |
| 25.09.2025 | 32,33 | 32,38 | 31,48 | 31,95 | -1,92% | 7.980,00 |
| 24.09.2025 | 32,68 | 32,73 | 32,50 | 32,58 | -1,44% | - |
| 23.09.2025 | 32,85 | 33,13 | 32,70 | 33,05 | 0,61% | 100,00 |
| 22.09.2025 | 33,03 | 33,15 | 32,28 | 32,85 | -1,79% | 683,00 |
| 19.09.2025 | 31,78 | 33,73 | 31,75 | 33,45 | 5,02% | 777,00 |
| 18.09.2025 | 32,53 | 32,63 | 31,83 | 31,85 | -0,08% | 1.133,00 |
| 17.09.2025 | 31,53 | 32,38 | 31,50 | 31,88 | -2,37% | 954,00 |
| 16.09.2025 | 32,98 | 32,98 | 32,45 | 32,65 | 0,31% | 101,00 |
| 15.09.2025 | 32,73 | 32,98 | 32,38 | 32,55 | -0,61% | 768,00 |
| 12.09.2025 | 32,60 | 32,80 | 32,55 | 32,75 | 1,63% | - |
| 11.09.2025 | 34,73 | 34,78 | 32,23 | 32,23 | -6,80% | 446,00 |
| 10.09.2025 | 34,23 | 34,65 | 34,23 | 34,58 | -2,05% | - |
| 09.09.2025 | 35,73 | 35,73 | 35,10 | 35,30 | 2,02% | - |
| 08.09.2025 | 34,58 | 34,65 | 34,58 | 34,60 | -0,07% | - |
| 05.09.2025 | 35,63 | 36,15 | 34,10 | 34,63 | -2,81% | 3.398,00 |
| 04.09.2025 | 35,98 | 38,25 | 34,70 | 35,63 | -0,84% | 10.614,00 |
| 03.09.2025 | 35,48 | 36,58 | 35,40 | 35,93 | 1,13% | 8.942,00 |
| 02.09.2025 | 36,15 | 36,18 | 35,33 | 35,53 | -1,66% | 479,00 |
| 01.09.2025 | 36,73 | 37,15 | 35,80 | 36,13 | -1,63% | 707,00 |
| 29.08.2025 | 36,83 | 37,53 | 36,43 | 36,73 | -0,34% | 332,00 |
| 28.08.2025 | 37,28 | 37,83 | 36,85 | 36,85 | -1,14% | 1.377,00 |
| 27.08.2025 | 37,53 | 37,88 | 36,98 | 37,28 | -0,67% | 444,00 |
| 26.08.2025 | 38,35 | 38,35 | 37,25 | 37,53 | -2,09% | 290,00 |
| 25.08.2025 | 38,33 | 38,45 | 36,90 | 38,33 | 0,13% | 2.569,00 |
| 22.08.2025 | 38,13 | 38,70 | 38,05 | 38,28 | 0,33% | 437,00 |
| 21.08.2025 | 37,35 | 38,40 | 36,95 | 38,15 | 1,94% | 627,00 |
| 20.08.2025 | 39,08 | 39,08 | 37,23 | 37,43 | -4,10% | 1.110,00 |
| 19.08.2025 | 39,08 | 39,58 | 38,95 | 39,03 | -0,26% | 86,00 |
| 18.08.2025 | 38,08 | 39,33 | 37,90 | 39,13 | 2,83% | 959,00 |
| 15.08.2025 | 38,58 | 38,95 | 37,53 | 38,05 | -0,91% | 4.626,00 |
| 14.08.2025 | 37,70 | 38,85 | 37,55 | 38,40 | 1,72% | 1.597,00 |
| 13.08.2025 | 37,28 | 38,60 | 37,28 | 37,75 | 1,00% | 651,00 |
| 12.08.2025 | 36,80 | 37,80 | 36,65 | 37,38 | 1,91% | 334,00 |
| 11.08.2025 | 37,20 | 37,73 | 36,35 | 36,68 | -1,48% | 1.779,00 |
| 08.08.2025 | 37,08 | 37,85 | 36,65 | 37,23 | 0,40% | 2.919,00 |
| 07.08.2025 | 36,78 | 37,90 | 36,50 | 37,08 | 0,82% | 989,00 |
| 06.08.2025 | 37,23 | 37,33 | 35,90 | 36,78 | -0,94% | 963,00 |
| 05.08.2025 | 35,03 | 37,28 | 35,03 | 37,13 | 6,00% | 3.575,00 |
| 04.08.2025 | 33,13 | 35,23 | 33,13 | 35,03 | 5,74% | 2.480,00 |
| 01.08.2025 | 36,23 | 36,25 | 32,73 | 33,13 | -8,49% | 7.534,00 |
| 31.07.2025 | 35,85 | 36,75 | 35,83 | 36,20 | 0,98% | 1.333,00 |
| 30.07.2025 | 35,55 | 36,18 | 34,90 | 35,85 | 0,77% | 5.665,00 |
| 29.07.2025 | 34,43 | 36,03 | 34,30 | 35,58 | 3,42% | 3.635,00 |
| 28.07.2025 | 34,13 | 35,05 | 34,13 | 34,40 | 0,66% | 2.769,00 |
| 25.07.2025 | 33,93 | 34,35 | 33,35 | 34,18 | 0,74% | 2.200,00 |
| 24.07.2025 | 32,68 | 34,65 | 32,20 | 33,93 | 3,83% | 5.711,00 |
| 23.07.2025 | 31,53 | 32,83 | 31,53 | 32,68 | 3,65% | 235,00 |
| 22.07.2025 | 32,35 | 32,40 | 31,25 | 31,53 | -2,85% | 1.877,00 |
| 21.07.2025 | 32,08 | 32,88 | 32,05 | 32,45 | 0,85% | 968,00 |
| 18.07.2025 | 32,88 | 33,18 | 31,85 | 32,18 | -1,98% | 678,00 |
| 17.07.2025 | 32,38 | 32,93 | 32,18 | 32,83 | 1,39% | 728,00 |
| 16.07.2025 | 31,68 | 32,38 | 31,58 | 32,38 | 2,05% | 1.338,00 |
| 15.07.2025 | 31,33 | 32,43 | 31,23 | 31,73 | 1,20% | 644,00 |
| 14.07.2025 | 31,50 | 31,90 | 31,18 | 31,35 | -1,80% | 2.932,00 |
| 11.07.2025 | 32,73 | 33,18 | 31,88 | 31,93 | -2,22% | 552,00 |
| 10.07.2025 | 32,33 | 32,93 | 31,95 | 32,65 | 0,77% | 1.042,00 |
| 09.07.2025 | 31,75 | 32,63 | 30,88 | 32,40 | 2,61% | 1.456,00 |
| 08.07.2025 | 30,95 | 31,75 | 30,90 | 31,58 | 2,18% | 207,00 |
| 07.07.2025 | 30,78 | 31,20 | 30,65 | 30,90 | 0,41% | 1.514,00 |
| 04.07.2025 | 31,83 | 31,90 | 30,63 | 30,78 | -3,38% | 293,00 |
| 03.07.2025 | 31,23 | 31,85 | 30,95 | 31,85 | 2,08% | 863,00 |
| 02.07.2025 | 31,03 | 31,50 | 0,00 | 31,20 | 0,40% | 330,00 |
| 01.07.2025 | 31,13 | 31,23 | 30,68 | 31,08 | -0,16% | - |
| 30.06.2025 | 31,03 | 31,25 | 30,75 | 31,13 | 0,73% | - |
| 27.06.2025 | 30,68 | 31,03 | 30,30 | 30,90 | 0,65% | - |
| 26.06.2025 | 30,43 | 31,18 | 30,40 | 30,70 | 0,90% | - |
| 25.06.2025 | 30,53 | 30,75 | 30,15 | 30,43 | -0,33% | - |
| 24.06.2025 | 29,95 | 31,23 | 29,83 | 30,53 | 2,69% | 250,00 |
| 23.06.2025 | 29,73 | 29,78 | 29,20 | 29,73 | -0,42% | 3.585,00 |
| 20.06.2025 | 29,83 | 30,40 | 29,68 | 29,85 | 0,08% | 661,00 |
| 19.06.2025 | 31,08 | 31,10 | 29,68 | 29,83 | -4,18% | 1.316,00 |
| 18.06.2025 | 32,03 | 32,35 | 30,85 | 31,13 | -2,66% | 1.435,00 |
| 17.06.2025 | 32,00 | 32,53 | 31,40 | 31,98 | -0,62% | 130,00 |
| 16.06.2025 | 30,55 | 32,38 | 30,00 | 32,18 | 5,41% | 955,00 |
| 13.06.2025 | 32,60 | 33,20 | 30,28 | 30,53 | -7,57% | 1.195,00 |
| 12.06.2025 | 32,63 | 33,45 | 32,23 | 33,03 | 1,23% | 1.105,00 |
| 11.06.2025 | 32,78 | 33,30 | 32,63 | 32,63 | -0,91% | 1.315,00 |
| 10.06.2025 | 32,88 | 33,15 | 32,33 | 32,93 | 0,00% | 1.857,00 |
| 09.06.2025 | 32,48 | 33,15 | 32,30 | 32,93 | 1,07% | 785,00 |