38,000€
-1,04%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |