36,875€
-1,67%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 36,53 | 36,83 | 35,75 | 36,78 | -1,93% | 500,00 |
| 12.02.2026 | 37,43 | 37,58 | 37,40 | 37,50 | -0,66% | - |
| 11.02.2026 | 37,38 | 38,40 | 37,33 | 37,75 | -0,07% | 659,00 |
| 10.02.2026 | 37,30 | 37,80 | 36,30 | 37,78 | 4,50% | 1.383,00 |
| 09.02.2026 | 35,73 | 36,15 | 35,70 | 36,15 | 0,49% | - |
| 06.02.2026 | 34,23 | 36,43 | 33,85 | 35,98 | 2,20% | 7.382,00 |
| 05.02.2026 | 35,20 | 35,35 | 34,90 | 35,20 | -1,68% | - |
| 04.02.2026 | 37,10 | 37,25 | 35,73 | 35,80 | -3,05% | 3,00 |
| 03.02.2026 | 34,88 | 37,33 | 34,83 | 36,93 | 7,89% | 2.117,00 |
| 02.02.2026 | 35,25 | 35,35 | 34,20 | 34,23 | -3,86% | 3,00 |
| 30.01.2026 | 35,63 | 35,80 | 34,70 | 35,60 | 0,42% | 3.791,00 |
| 29.01.2026 | 35,10 | 36,93 | 34,53 | 35,45 | -0,42% | 4.083,00 |
| 28.01.2026 | 35,60 | 35,60 | 35,55 | 35,60 | 0,92% | - |
| 27.01.2026 | 35,50 | 35,55 | 35,23 | 35,28 | 0,36% | 100,00 |
| 26.01.2026 | 35,05 | 35,50 | 34,45 | 35,15 | -2,36% | 1.500,00 |
| 23.01.2026 | 36,08 | 36,10 | 35,60 | 36,00 | 1,98% | 53,00 |
| 22.01.2026 | 34,40 | 36,18 | 34,00 | 35,30 | 5,14% | 2.660,00 |
| 21.01.2026 | 33,45 | 33,83 | 33,05 | 33,58 | -0,96% | 1.767,00 |
| 20.01.2026 | 35,00 | 35,00 | 33,50 | 33,90 | -3,35% | 1.202,00 |
| 19.01.2026 | 33,80 | 36,13 | 32,95 | 35,08 | 4,16% | 2.202,00 |
| 16.01.2026 | 33,35 | 33,68 | 33,23 | 33,68 | 0,67% | 366,00 |
| 15.01.2026 | 33,60 | 34,03 | 33,05 | 33,45 | -2,62% | 1.191,00 |
| 14.01.2026 | 34,10 | 34,60 | 33,85 | 34,35 | 0,37% | - |
| 13.01.2026 | 34,80 | 34,83 | 34,13 | 34,23 | -5,78% | - |
| 12.01.2026 | 36,53 | 36,55 | 36,33 | 36,33 | 0,76% | - |
| 09.01.2026 | 36,08 | 36,08 | 36,05 | 36,05 | -1,44% | - |
| 08.01.2026 | 37,20 | 37,35 | 35,03 | 36,58 | -0,34% | 899,00 |
| 07.01.2026 | 36,75 | 36,83 | 36,65 | 36,70 | -1,41% | - |
| 06.01.2026 | 36,60 | 37,23 | 36,18 | 37,23 | 2,90% | 271,00 |
| 05.01.2026 | 36,58 | 36,90 | 36,08 | 36,18 | 1,33% | 308,00 |
| 02.01.2026 | 35,10 | 36,05 | 35,10 | 35,70 | 3,85% | 7,00 |
| 30.12.2025 | 34,28 | 34,40 | 34,23 | 34,38 | -0,15% | 88,00 |
| 29.12.2025 | 34,70 | 35,05 | 34,13 | 34,43 | -2,06% | 9.523,00 |
| 23.12.2025 | 35,53 | 35,55 | 34,93 | 35,15 | 0,43% | 40,00 |
| 22.12.2025 | 34,13 | 35,38 | 34,03 | 35,00 | 3,02% | 82,00 |
| 19.12.2025 | 33,93 | 33,98 | 33,68 | 33,98 | 0,15% | - |
| 18.12.2025 | 33,48 | 34,28 | 32,55 | 33,93 | -2,51% | 300,00 |
| 17.12.2025 | 34,78 | 35,23 | 34,63 | 34,80 | 0,00% | 115,00 |
| 16.12.2025 | 34,93 | 35,40 | 34,55 | 34,80 | -2,59% | 1.146,00 |
| 15.12.2025 | 35,60 | 35,75 | 35,60 | 35,73 | 0,07% | 39,00 |
| 12.12.2025 | 35,65 | 36,73 | 35,28 | 35,70 | 0,56% | 751,00 |
| 11.12.2025 | 35,43 | 35,65 | 34,43 | 35,50 | 0,71% | 14,00 |
| 10.12.2025 | 35,33 | 36,20 | 34,75 | 35,25 | -0,28% | 399,00 |
| 09.12.2025 | 35,35 | 36,75 | 35,33 | 35,35 | -0,63% | 411,00 |
| 08.12.2025 | 34,53 | 36,13 | 34,53 | 35,58 | 0,71% | 3.167,00 |
| 05.12.2025 | 35,25 | 35,63 | 34,80 | 35,33 | 0,28% | 393,00 |
| 04.12.2025 | 35,10 | 35,75 | 34,53 | 35,23 | 0,57% | 2.104,00 |
| 03.12.2025 | 34,10 | 35,18 | 34,03 | 35,03 | 3,93% | 2.482,00 |
| 02.12.2025 | 31,90 | 34,15 | 31,65 | 33,70 | 5,56% | 1.043,00 |
| 01.12.2025 | 32,90 | 33,50 | 31,55 | 31,93 | -3,40% | 1.246,00 |
| 28.11.2025 | 31,95 | 33,60 | 31,95 | 33,05 | 3,36% | 6.742,00 |
| 27.11.2025 | 29,55 | 32,10 | 29,33 | 31,98 | 8,30% | 9.206,00 |
| 26.11.2025 | 30,10 | 30,95 | 29,38 | 29,53 | -0,76% | 11.347,00 |
| 25.11.2025 | 27,33 | 29,95 | 26,93 | 29,75 | 13,23% | 2.958,00 |
| 24.11.2025 | 25,45 | 26,33 | 24,98 | 26,28 | 2,04% | 990,00 |
| 21.11.2025 | 26,25 | 26,40 | 25,53 | 25,75 | -4,10% | 421,00 |
| 20.11.2025 | 27,55 | 27,65 | 26,68 | 26,85 | 0,00% | 5.580,00 |
| 19.11.2025 | 26,58 | 27,08 | 26,38 | 26,85 | 1,70% | 50,00 |
| 18.11.2025 | 27,40 | 27,43 | 26,30 | 26,40 | -3,83% | 1.776,00 |
| 17.11.2025 | 27,45 | 27,58 | 27,45 | 27,45 | -0,18% | - |
| 14.11.2025 | 27,60 | 27,65 | 26,75 | 27,50 | -0,09% | 1.442,00 |
| 13.11.2025 | 28,43 | 28,90 | 27,50 | 27,53 | -3,84% | 531,00 |
| 12.11.2025 | 28,60 | 28,73 | 28,43 | 28,63 | 0,53% | - |
| 11.11.2025 | 28,35 | 28,83 | 28,25 | 28,48 | -0,09% | - |
| 10.11.2025 | 26,90 | 28,60 | 26,85 | 28,50 | 6,15% | 500,00 |
| 07.11.2025 | 27,70 | 27,88 | 26,80 | 26,85 | -2,01% | 377,00 |
| 06.11.2025 | 27,65 | 27,65 | 27,30 | 27,40 | -0,18% | - |
| 05.11.2025 | 27,50 | 27,95 | 27,05 | 27,45 | -1,52% | 171,00 |
| 04.11.2025 | 28,53 | 28,65 | 27,73 | 27,88 | -3,96% | 63,00 |
| 03.11.2025 | 29,45 | 29,55 | 28,65 | 29,03 | 0,09% | 936,00 |
| 31.10.2025 | 27,95 | 29,65 | 27,75 | 29,00 | 3,76% | 23.011,00 |
| 30.10.2025 | 29,95 | 30,33 | 27,95 | 27,95 | -7,60% | 5.047,00 |
| 29.10.2025 | 29,93 | 31,40 | 29,90 | 30,25 | 0,92% | 2.435,00 |
| 28.10.2025 | 32,30 | 32,65 | 29,68 | 29,98 | -6,98% | 6.513,00 |
| 27.10.2025 | 32,83 | 33,40 | 32,15 | 32,23 | -0,31% | 828,00 |
| 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 |