23,750€
-4,62%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,80 | 25,20 | 23,20 | 23,58 | -5,32% | 610,00 |
| 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 |
| 14.01.2025 | 24,40 | 25,50 | 24,40 | 25,25 | 3,48% | 898,00 |
| 13.01.2025 | 24,93 | 24,95 | 24,35 | 24,40 | -2,11% | 795,00 |
| 10.01.2025 | 25,28 | 25,35 | 24,75 | 24,93 | -1,38% | 1.355,00 |
| 09.01.2025 | 24,63 | 25,35 | 24,63 | 25,28 | 2,43% | 1.841,00 |
| 08.01.2025 | 25,10 | 25,65 | 24,53 | 24,68 | -1,69% | 3.508,00 |
| 07.01.2025 | 26,48 | 26,63 | 24,95 | 25,10 | -5,28% | 2.070,00 |
| 06.01.2025 | 26,33 | 26,73 | 26,00 | 26,50 | 0,86% | 900,00 |
| 03.01.2025 | 25,33 | 26,38 | 25,28 | 26,28 | 3,96% | 5.364,00 |
| 02.01.2025 | 23,13 | 25,48 | 23,03 | 25,28 | 10,25% | 6.343,00 |
| 30.12.2024 | 22,90 | 23,28 | 22,68 | 22,93 | 0,11% | 447,00 |
| 27.12.2024 | 22,95 | 23,28 | 22,83 | 22,90 | -0,11% | 496,00 |
| 23.12.2024 | 22,45 | 22,95 | 22,23 | 22,93 | 2,12% | 1.398,00 |
| 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 |