32,475€
1,33%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,08 | 32,88 | 31,88 | 32,58 | 1,64% | 596,00 |
| 05.06.2025 | 31,30 | 32,90 | 31,05 | 32,05 | 2,40% | 2.020,00 |
| 04.06.2025 | 29,55 | 31,50 | 29,55 | 31,30 | 5,92% | 1.015,00 |
| 03.06.2025 | 30,63 | 30,95 | 29,38 | 29,55 | -3,82% | 5.162,00 |
| 02.06.2025 | 30,83 | 31,23 | 30,43 | 30,73 | -0,24% | 264,00 |
| 30.05.2025 | 31,33 | 31,45 | 30,50 | 30,80 | -1,68% | 277,00 |
| 29.05.2025 | 31,13 | 31,55 | 30,93 | 31,33 | 0,48% | 455,00 |
| 28.05.2025 | 30,73 | 31,43 | 30,33 | 31,18 | 1,30% | 985,00 |
| 27.05.2025 | 31,23 | 31,43 | 30,45 | 30,78 | -1,60% | 2.238,00 |
| 26.05.2025 | 31,68 | 32,55 | 30,85 | 31,28 | 0,00% | 1.085,00 |
| 23.05.2025 | 31,73 | 31,95 | 30,38 | 31,28 | -1,42% | 5.123,00 |
| 22.05.2025 | 33,43 | 33,68 | 29,15 | 31,73 | -4,73% | 5.719,00 |
| 21.05.2025 | 34,33 | 34,45 | 32,68 | 33,30 | -3,13% | 2.588,00 |
| 20.05.2025 | 34,33 | 34,70 | 34,05 | 34,38 | 0,36% | 2.695,00 |
| 19.05.2025 | 33,88 | 34,45 | 33,68 | 34,25 | 0,81% | 3.641,00 |
| 16.05.2025 | 33,73 | 34,28 | 33,55 | 33,98 | 0,59% | 1.471,00 |
| 15.05.2025 | 33,63 | 33,90 | 33,25 | 33,78 | 0,45% | 1.821,00 |
| 14.05.2025 | 32,68 | 33,95 | 32,63 | 33,63 | 2,75% | 1.542,00 |
| 13.05.2025 | 32,48 | 33,23 | 32,33 | 32,73 | 0,77% | 1.975,00 |
| 12.05.2025 | 31,78 | 33,18 | 31,78 | 32,48 | 2,20% | 5.332,00 |
| 09.05.2025 | 31,98 | 32,78 | 31,75 | 31,78 | -0,94% | 2.227,00 |
| 08.05.2025 | 31,58 | 32,35 | 31,15 | 32,08 | 2,07% | 2.040,00 |
| 07.05.2025 | 32,00 | 32,83 | 31,18 | 31,43 | -1,87% | 1.892,00 |
| 06.05.2025 | 31,50 | 32,45 | 30,65 | 32,03 | 1,67% | 7.776,00 |
| 05.05.2025 | 29,43 | 31,98 | 29,40 | 31,50 | 7,05% | 11.292,00 |
| 02.05.2025 | 28,85 | 30,40 | 28,28 | 29,43 | 3,06% | 6.997,00 |
| 30.04.2025 | 28,88 | 29,18 | 27,35 | 28,55 | -1,30% | 7.176,00 |
| 29.04.2025 | 28,55 | 29,80 | 28,15 | 28,93 | 1,31% | 4.461,00 |
| 28.04.2025 | 27,58 | 29,40 | 27,48 | 28,55 | 3,44% | 3.892,00 |
| 25.04.2025 | 27,18 | 27,73 | 27,15 | 27,60 | 1,56% | 3.259,00 |
| 24.04.2025 | 27,45 | 27,68 | 26,68 | 27,18 | -0,55% | 2.077,00 |
| 23.04.2025 | 26,90 | 27,78 | 26,38 | 27,33 | 3,50% | 1.735,00 |
| 22.04.2025 | 26,10 | 26,45 | 25,90 | 26,40 | 0,28% | - |
| 17.04.2025 | 26,43 | 26,85 | 26,08 | 26,33 | 0,77% | 610,00 |
| 16.04.2025 | 26,95 | 26,98 | 25,88 | 26,13 | -3,60% | 1.264,00 |
| 15.04.2025 | 26,28 | 27,20 | 26,15 | 27,10 | 3,14% | 5.309,00 |
| 14.04.2025 | 25,23 | 26,38 | 24,85 | 26,28 | 5,84% | 2.941,00 |
| 11.04.2025 | 24,90 | 25,28 | 24,28 | 24,83 | -0,30% | 1.664,00 |
| 10.04.2025 | 25,25 | 25,35 | 23,95 | 24,90 | 1,43% | 1.631,00 |
| 09.04.2025 | 22,70 | 25,28 | 22,70 | 24,55 | 6,86% | 1.047,00 |
| 08.04.2025 | 23,15 | 24,43 | 22,98 | 22,98 | -0,33% | 2.365,00 |
| 07.04.2025 | 23,18 | 24,05 | 20,80 | 23,05 | -1,28% | 3.716,00 |
| 04.04.2025 | 24,80 | 25,20 | 23,20 | 23,35 | -6,22% | 3.336,00 |
| 03.04.2025 | 25,03 | 25,23 | 23,98 | 24,90 | -0,60% | 869,00 |
| 02.04.2025 | 26,30 | 26,45 | 24,85 | 25,05 | -5,02% | 2.653,00 |
| 01.04.2025 | 24,53 | 26,78 | 24,43 | 26,38 | 7,54% | 2.157,00 |
| 31.03.2025 | 24,80 | 24,80 | 23,90 | 24,53 | -1,01% | 2.255,00 |
| 28.03.2025 | 26,73 | 26,73 | 24,60 | 24,78 | -7,38% | 7.329,00 |
| 27.03.2025 | 27,43 | 27,50 | 26,68 | 26,75 | -3,08% | 790,00 |
| 26.03.2025 | 27,83 | 28,10 | 27,40 | 27,60 | -0,72% | 1.256,00 |
| 25.03.2025 | 28,43 | 28,43 | 27,65 | 27,80 | -1,51% | 1.006,00 |
| 24.03.2025 | 28,03 | 28,68 | 27,75 | 28,23 | 0,62% | 90,00 |
| 21.03.2025 | 27,35 | 28,55 | 26,75 | 28,05 | 2,09% | 1.843,00 |
| 20.03.2025 | 27,33 | 28,05 | 27,05 | 27,48 | 0,55% | 4.360,00 |
| 19.03.2025 | 27,58 | 27,80 | 26,15 | 27,33 | -0,82% | 3.604,00 |
| 18.03.2025 | 27,05 | 27,55 | 26,15 | 27,55 | 2,51% | 2.904,00 |
| 17.03.2025 | 25,65 | 27,48 | 25,33 | 26,88 | 4,88% | 5.950,00 |
| 14.03.2025 | 23,80 | 25,95 | 23,65 | 25,63 | 8,35% | 4.915,00 |
| 13.03.2025 | 24,33 | 24,33 | 23,58 | 23,65 | -2,67% | 587,00 |
| 12.03.2025 | 23,88 | 24,48 | 23,88 | 24,30 | 1,67% | 940,00 |
| 11.03.2025 | 24,08 | 24,45 | 23,88 | 23,90 | -0,42% | 1.758,00 |
| 10.03.2025 | 24,70 | 24,95 | 23,65 | 24,00 | -2,74% | 2.905,00 |
| 07.03.2025 | 24,25 | 24,83 | 23,68 | 24,68 | 1,65% | 4.389,00 |
| 06.03.2025 | 23,55 | 24,53 | 23,45 | 24,28 | 3,30% | 760,00 |
| 05.03.2025 | 21,75 | 23,53 | 21,75 | 23,50 | 7,92% | 7.751,00 |
| 04.03.2025 | 22,88 | 22,90 | 21,48 | 21,78 | -4,81% | 10.940,00 |
| 03.03.2025 | 22,40 | 23,25 | 22,08 | 22,88 | 2,46% | 1.030,00 |
| 28.02.2025 | 22,45 | 22,65 | 21,90 | 22,33 | -1,00% | 2.439,00 |
| 27.02.2025 | 23,58 | 23,73 | 22,25 | 22,55 | -4,35% | 3.216,00 |
| 26.02.2025 | 23,53 | 23,95 | 23,40 | 23,58 | 0,21% | 257,00 |
| 25.02.2025 | 23,65 | 23,95 | 23,30 | 23,53 | -0,21% | 660,00 |
| 24.02.2025 | 23,98 | 24,05 | 23,48 | 23,58 | -0,21% | 2.142,00 |
| 21.02.2025 | 22,35 | 23,85 | 22,15 | 23,63 | 5,82% | 1.897,00 |
| 20.02.2025 | 23,43 | 23,68 | 21,65 | 22,33 | -4,70% | 4.149,00 |
| 19.02.2025 | 23,50 | 23,93 | 23,33 | 23,43 | -0,64% | 911,00 |
| 18.02.2025 | 23,50 | 23,70 | 23,23 | 23,58 | 0,21% | 965,00 |
| 17.02.2025 | 23,35 | 23,60 | 23,25 | 23,53 | 0,64% | 2.080,00 |
| 14.02.2025 | 23,30 | 23,68 | 23,23 | 23,38 | -0,11% | 217,00 |
| 13.02.2025 | 23,53 | 23,85 | 23,23 | 23,40 | -0,64% | 1.695,00 |
| 12.02.2025 | 23,85 | 24,05 | 23,30 | 23,55 | -1,26% | 2.414,00 |
| 11.02.2025 | 24,50 | 24,55 | 23,75 | 23,85 | -2,65% | 2.163,00 |
| 10.02.2025 | 25,00 | 25,18 | 24,35 | 24,50 | -1,90% | 889,00 |
| 07.02.2025 | 24,95 | 25,58 | 24,83 | 24,98 | 0,10% | 985,00 |
| 06.02.2025 | 25,23 | 25,38 | 24,90 | 24,95 | -1,09% | 650,00 |
| 05.02.2025 | 24,48 | 25,43 | 24,15 | 25,23 | 2,85% | 1.055,00 |
| 04.02.2025 | 25,13 | 25,20 | 24,23 | 24,53 | -2,39% | 1.790,00 |
| 03.02.2025 | 25,73 | 25,73 | 24,45 | 25,13 | -2,52% | 4.344,00 |
| 31.01.2025 | 25,13 | 26,13 | 25,13 | 25,78 | 2,49% | 1.894,00 |
| 30.01.2025 | 25,43 | 25,53 | 25,13 | 25,15 | -0,69% | 820,00 |
| 29.01.2025 | 25,05 | 25,45 | 24,85 | 25,33 | 1,20% | 283,00 |
| 28.01.2025 | 24,75 | 25,18 | 24,60 | 25,03 | 0,81% | 700,00 |
| 27.01.2025 | 25,53 | 25,53 | 24,10 | 24,83 | -2,65% | 3.621,00 |
| 24.01.2025 | 24,68 | 25,63 | 24,58 | 25,50 | 3,66% | 1.498,00 |
| 23.01.2025 | 24,48 | 25,25 | 24,33 | 24,60 | 0,41% | 793,00 |
| 22.01.2025 | 24,38 | 24,88 | 24,10 | 24,50 | 0,51% | 2.203,00 |
| 21.01.2025 | 25,08 | 25,08 | 24,25 | 24,38 | -2,79% | 1.845,00 |
| 20.01.2025 | 25,00 | 25,13 | 24,65 | 25,08 | 0,20% | 2.781,00 |
| 17.01.2025 | 25,13 | 25,35 | 24,98 | 25,03 | -0,60% | 1.609,00 |
| 16.01.2025 | 26,08 | 26,13 | 25,05 | 25,18 | -3,45% | 1.908,00 |
| 15.01.2025 | 25,28 | 26,23 | 25,23 | 26,08 | 3,27% | 1.110,00 |