22,450€
-0,88%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,58 | 22,65 | 22,18 | 22,45 | -0,88% | 1.608,00 |
| 19.12.2024 | 22,65 | 23,03 | 22,38 | 22,65 | 0,00% | 830,00 |
| 18.12.2024 | 22,90 | 23,00 | 22,58 | 22,65 | -1,20% | 952,00 |
| 17.12.2024 | 23,75 | 23,78 | 22,80 | 22,93 | -3,47% | 348,00 |
| 16.12.2024 | 23,58 | 23,93 | 23,15 | 23,75 | 0,96% | 1.025,00 |
| 13.12.2024 | 22,28 | 23,60 | 22,15 | 23,53 | 5,61% | 2.611,00 |
| 12.12.2024 | 22,65 | 22,65 | 22,25 | 22,28 | -1,66% | 1.320,00 |
| 11.12.2024 | 22,90 | 23,00 | 22,45 | 22,65 | -1,09% | 369,00 |
| 10.12.2024 | 23,35 | 23,55 | 22,85 | 22,90 | -1,72% | 2.666,00 |
| 09.12.2024 | 21,98 | 23,73 | 21,83 | 23,30 | 6,15% | 4.303,00 |
| 06.12.2024 | 21,50 | 22,00 | 21,30 | 21,95 | 2,09% | 15,00 |
| 05.12.2024 | 21,73 | 21,90 | 21,45 | 21,50 | -1,04% | 1.153,00 |
| 04.12.2024 | 21,48 | 21,88 | 21,45 | 21,73 | 1,16% | 123,00 |
| 03.12.2024 | 21,85 | 22,00 | 21,48 | 21,48 | -1,72% | 1.215,00 |
| 02.12.2024 | 22,10 | 22,18 | 21,80 | 21,85 | -1,58% | 1.063,00 |
| 29.11.2024 | 22,13 | 22,35 | 21,90 | 22,20 | 0,11% | 295,00 |
| 28.11.2024 | 21,55 | 22,20 | 21,48 | 22,18 | 2,90% | 295,00 |
| 27.11.2024 | 21,35 | 21,73 | 21,30 | 21,55 | 0,94% | 1.372,00 |
| 26.11.2024 | 21,73 | 22,03 | 21,35 | 21,35 | -2,18% | 1.024,00 |
| 25.11.2024 | 21,60 | 22,03 | 21,55 | 21,83 | 1,28% | 700,00 |
| 22.11.2024 | 21,23 | 21,65 | 21,05 | 21,55 | 1,65% | 95,00 |
| 21.11.2024 | 21,25 | 21,38 | 20,85 | 21,20 | -0,24% | 601,00 |
| 20.11.2024 | 21,80 | 21,85 | 20,93 | 21,25 | -2,30% | 1.090,00 |
| 19.11.2024 | 21,05 | 22,55 | 20,98 | 21,75 | 3,82% | 2.200,00 |
| 18.11.2024 | 20,73 | 21,18 | 20,68 | 20,95 | 1,09% | 400,00 |
| 15.11.2024 | 20,63 | 21,08 | 20,45 | 20,73 | 0,48% | 197,00 |
| 14.11.2024 | 20,38 | 20,85 | 20,18 | 20,63 | 0,98% | 450,00 |
| 13.11.2024 | 20,55 | 20,93 | 20,25 | 20,43 | -0,73% | 235,00 |
| 12.11.2024 | 21,28 | 21,40 | 20,35 | 20,58 | -3,29% | 2.340,00 |
| 11.11.2024 | 21,60 | 21,80 | 21,23 | 21,28 | -1,28% | 380,00 |
| 08.11.2024 | 21,95 | 21,98 | 21,50 | 21,55 | -1,82% | 955,00 |
| 07.11.2024 | 21,13 | 22,10 | 21,03 | 21,95 | 3,91% | 606,00 |
| 06.11.2024 | 22,03 | 22,48 | 21,08 | 21,13 | -5,06% | 3.210,00 |
| 05.11.2024 | 22,08 | 22,33 | 22,08 | 22,25 | 0,68% | 128,00 |
| 04.11.2024 | 22,60 | 22,80 | 21,98 | 22,10 | -2,21% | 1.120,00 |
| 01.11.2024 | 22,10 | 22,78 | 22,05 | 22,60 | 2,15% | 1.012,00 |
| 31.10.2024 | 22,73 | 22,73 | 22,08 | 22,13 | -2,64% | 1.799,00 |
| 30.10.2024 | 22,05 | 22,90 | 21,98 | 22,73 | 2,83% | 2.174,00 |
| 29.10.2024 | 22,68 | 22,85 | 22,00 | 22,10 | -2,54% | 1.760,00 |
| 28.10.2024 | 22,48 | 23,15 | 22,48 | 22,68 | 0,89% | 2.238,00 |
| 25.10.2024 | 22,65 | 22,70 | 22,40 | 22,48 | -1,10% | 2.615,00 |
| 24.10.2024 | 22,68 | 23,08 | 22,50 | 22,73 | 0,22% | 210,00 |
| 23.10.2024 | 22,80 | 22,93 | 22,35 | 22,68 | -0,44% | 1.616,00 |
| 22.10.2024 | 22,90 | 22,95 | 22,43 | 22,78 | -0,44% | 650,00 |
| 21.10.2024 | 23,75 | 23,88 | 22,75 | 22,88 | -3,68% | 3.439,00 |
| 18.10.2024 | 23,13 | 23,95 | 23,13 | 23,75 | 2,48% | 852,00 |
| 17.10.2024 | 23,35 | 23,90 | 23,18 | 23,18 | -0,75% | 150,00 |
| 16.10.2024 | 23,38 | 23,73 | 23,28 | 23,35 | -0,11% | 1.017,00 |
| 15.10.2024 | 23,45 | 23,75 | 23,23 | 23,38 | -0,11% | 979,00 |
| 14.10.2024 | 22,33 | 23,45 | 22,28 | 23,40 | 5,05% | 2.948,00 |
| 11.10.2024 | 21,98 | 22,58 | 21,65 | 22,28 | 1,37% | 2.567,00 |
| 10.10.2024 | 20,12 | 22,00 | 20,09 | 21,98 | 9,22% | 3.013,00 |
| 09.10.2024 | 20,12 | 20,33 | 19,98 | 20,12 | 0,00% | 850,00 |
| 08.10.2024 | 20,53 | 20,58 | 20,03 | 20,12 | -1,97% | 176,00 |
| 07.10.2024 | 20,78 | 20,93 | 20,33 | 20,53 | -0,97% | 529,00 |
| 04.10.2024 | 20,28 | 20,93 | 20,28 | 20,73 | 2,47% | 356,00 |
| 03.10.2024 | 20,05 | 20,58 | 20,04 | 20,23 | 0,37% | 50,00 |
| 02.10.2024 | 19,93 | 20,30 | 19,91 | 20,15 | 1,10% | 223,00 |
| 01.10.2024 | 20,08 | 20,63 | 19,93 | 19,93 | -0,72% | 1.745,00 |
| 30.09.2024 | 20,33 | 20,43 | 19,98 | 20,08 | -1,23% | 1.652,00 |
| 27.09.2024 | 20,07 | 20,38 | 20,01 | 20,33 | 1,35% | 1.430,00 |
| 26.09.2024 | 19,75 | 20,35 | 19,75 | 20,06 | 1,44% | 390,00 |
| 25.09.2024 | 19,88 | 20,10 | 19,74 | 19,77 | -0,53% | 534,00 |
| 24.09.2024 | 20,03 | 20,35 | 19,83 | 19,88 | -0,50% | 226,00 |
| 23.09.2024 | 20,17 | 20,23 | 19,85 | 19,98 | -0,89% | 415,00 |
| 20.09.2024 | 20,83 | 21,15 | 20,01 | 20,16 | -3,45% | - |
| 19.09.2024 | 20,09 | 20,93 | 20,09 | 20,88 | 3,75% | 1.088,00 |
| 18.09.2024 | 20,33 | 20,40 | 20,02 | 20,12 | -1,01% | 250,00 |
| 17.09.2024 | 20,20 | 20,50 | 20,01 | 20,33 | 0,74% | 1.330,00 |
| 16.09.2024 | 20,13 | 20,70 | 19,76 | 20,18 | 0,22% | 680,00 |
| 13.09.2024 | 20,07 | 20,20 | 19,74 | 20,13 | 0,60% | 631,00 |
| 12.09.2024 | 19,82 | 20,18 | 19,71 | 20,01 | 0,78% | 1.025,00 |
| 11.09.2024 | 19,46 | 19,87 | 19,37 | 19,86 | 2,13% | 1.170,00 |
| 10.09.2024 | 19,67 | 19,80 | 19,36 | 19,44 | -1,27% | 50,00 |
| 09.09.2024 | 19,14 | 19,76 | 19,14 | 19,69 | 3,09% | 1.456,00 |
| 06.09.2024 | 20,28 | 20,33 | 18,86 | 19,10 | -5,80% | 3.274,00 |
| 05.09.2024 | 20,78 | 21,05 | 19,87 | 20,28 | -2,41% | 1.458,00 |
| 04.09.2024 | 20,23 | 20,78 | 19,89 | 20,78 | 2,21% | 3.145,00 |
| 03.09.2024 | 21,30 | 21,30 | 20,33 | 20,33 | -4,35% | 979,00 |
| 02.09.2024 | 21,58 | 21,58 | 21,00 | 21,25 | -1,51% | 500,00 |
| 30.08.2024 | 21,28 | 21,63 | 21,28 | 21,58 | 1,41% | 229,00 |
| 29.08.2024 | 21,03 | 21,58 | 20,85 | 21,28 | 1,43% | 473,00 |
| 28.08.2024 | 21,43 | 21,43 | 20,85 | 20,98 | -2,10% | 104,00 |
| 27.08.2024 | 21,53 | 21,65 | 21,30 | 21,43 | -0,46% | 225,00 |
| 26.08.2024 | 20,50 | 21,53 | 20,45 | 21,53 | 5,00% | 2.409,00 |
| 23.08.2024 | 20,38 | 20,73 | 20,05 | 20,50 | 0,61% | 247,00 |
| 22.08.2024 | 19,88 | 20,98 | 19,83 | 20,38 | 2,52% | 1.803,00 |
| 21.08.2024 | 19,81 | 20,15 | 19,79 | 19,88 | 0,33% | 370,00 |
| 20.08.2024 | 20,58 | 20,75 | 19,81 | 19,81 | -3,72% | - |
| 19.08.2024 | 20,13 | 20,73 | 20,13 | 20,58 | 2,24% | 405,00 |
| 16.08.2024 | 20,23 | 20,35 | 20,05 | 20,13 | -0,49% | 300,00 |
| 15.08.2024 | 20,53 | 20,63 | 19,95 | 20,23 | -1,46% | 258,00 |
| 14.08.2024 | 20,15 | 21,25 | 20,15 | 20,53 | 1,86% | 2.565,00 |
| 13.08.2024 | 19,63 | 20,20 | 19,46 | 20,15 | 2,65% | 500,00 |
| 12.08.2024 | 20,14 | 20,18 | 19,61 | 19,63 | -2,48% | 100,00 |
| 09.08.2024 | 19,39 | 20,14 | 19,37 | 20,13 | 3,60% | 100,00 |
| 08.08.2024 | 19,93 | 20,04 | 19,13 | 19,43 | -2,31% | 25,00 |
| 07.08.2024 | 19,80 | 20,23 | 19,51 | 19,89 | 0,81% | 276,00 |
| 06.08.2024 | 19,72 | 20,10 | 18,72 | 19,73 | -0,15% | 728,00 |
| 05.08.2024 | 19,59 | 19,78 | 18,39 | 19,76 | -0,25% | 5.698,00 |