44,290€
-1,69%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 44,35 | 44,74 | 43,77 | 44,40 | -1,44% | 2.423,00 |
| 12.11.2026 | 46,71 | 47,25 | 44,69 | 45,05 | -2,49% | 447,00 |
| 11.11.2026 | 44,41 | 46,80 | 44,41 | 46,20 | 2,80% | 270,00 |
| 10.11.2026 | 45,95 | 46,90 | 44,56 | 44,94 | -0,88% | 1.414,00 |
| 09.11.2026 | 44,01 | 45,61 | 43,69 | 45,34 | 3,23% | 204,00 |
| 06.11.2026 | 43,62 | 45,11 | 43,16 | 43,92 | -3,81% | 13.195,00 |
| 05.11.2026 | 46,16 | 46,92 | 44,65 | 45,66 | -0,41% | 494,00 |
| 04.11.2026 | 47,88 | 50,10 | 45,59 | 45,85 | -3,02% | 3.996,00 |
| 03.11.2026 | 45,83 | 47,83 | 44,45 | 47,28 | 1,96% | 369,00 |
| 02.11.2026 | 46,09 | 47,57 | 45,70 | 46,37 | 0,87% | 993,00 |
| 30.10.2026 | 48,47 | 48,47 | 45,44 | 45,97 | -6,05% | 3.202,00 |
| 29.10.2026 | 48,79 | 49,30 | 48,05 | 48,93 | 0,58% | 458,00 |
| 28.10.2026 | 49,33 | 50,80 | 47,74 | 48,65 | -1,02% | 352,00 |
| 27.10.2026 | 46,15 | 49,31 | 46,00 | 49,15 | 6,85% | 1.485,00 |
| 26.10.2026 | 44,53 | 46,14 | 44,30 | 46,00 | 2,95% | 809,00 |
| 23.10.2026 | 44,46 | 45,62 | 44,24 | 44,68 | 0,13% | 1.470,00 |
| 22.10.2026 | 47,48 | 47,78 | 44,12 | 44,62 | -5,83% | 1.388,00 |
| 21.10.2026 | 45,45 | 47,38 | 45,35 | 47,38 | 4,68% | 3.326,00 |
| 20.10.2026 | 47,70 | 47,70 | 44,80 | 45,26 | -5,35% | 6.241,00 |
| 19.10.2026 | 47,27 | 49,70 | 46,31 | 47,82 | 1,59% | 5.265,00 |
| 16.10.2026 | 48,20 | 49,64 | 46,82 | 47,07 | -0,88% | 3.246,00 |
| 15.10.2026 | 55,00 | 55,10 | 45,38 | 47,49 | -13,81% | 21.806,00 |
| 14.10.2026 | 56,03 | 57,25 | 55,03 | 55,10 | -0,94% | 1.451,00 |
| 13.10.2026 | 56,48 | 56,75 | 54,88 | 55,63 | -1,46% | 360,00 |
| 12.10.2026 | 58,00 | 58,75 | 56,23 | 56,45 | -3,09% | 424,00 |
| 09.10.2026 | 56,93 | 58,38 | 56,48 | 58,25 | 2,37% | 395,00 |
| 08.10.2026 | 59,58 | 59,60 | 55,75 | 56,90 | -3,80% | 2.729,00 |
| 07.10.2026 | 62,53 | 62,90 | 58,25 | 59,15 | -5,32% | 636,00 |
| 06.10.2026 | 62,80 | 63,15 | 60,33 | 62,48 | 1,13% | 1.769,00 |
| 05.10.2026 | 62,30 | 63,33 | 61,00 | 61,78 | -0,52% | 180,00 |
| 02.10.2026 | 59,40 | 63,03 | 59,30 | 62,10 | 5,17% | 698,00 |
| 01.10.2026 | 60,68 | 63,35 | 59,00 | 59,05 | -3,79% | 46,00 |
| 30.09.2026 | 61,48 | 63,85 | 60,60 | 61,38 | 1,32% | 7.326,00 |
| 29.09.2026 | 56,53 | 61,48 | 56,13 | 60,58 | 7,64% | 5.602,00 |
| 28.09.2026 | 58,88 | 59,00 | 55,90 | 56,28 | -4,82% | 1.651,00 |
| 25.09.2026 | 62,88 | 63,83 | 58,65 | 59,13 | -5,44% | 1.842,00 |
| 24.09.2026 | 65,45 | 65,45 | 61,40 | 62,53 | -4,36% | 2.917,00 |
| 23.09.2026 | 60,25 | 66,78 | 60,08 | 65,38 | 11,94% | 10.206,00 |
| 22.09.2026 | 60,88 | 61,73 | 58,23 | 58,40 | -4,22% | 1.698,00 |
| 21.09.2026 | 59,10 | 61,45 | 58,83 | 60,98 | 5,58% | 2.850,00 |
| 18.09.2026 | 58,38 | 62,23 | 57,73 | 57,75 | -0,04% | 1.219,00 |
| 17.09.2026 | 55,20 | 58,33 | 55,20 | 57,78 | 3,49% | 2.011,00 |
| 16.09.2026 | 53,35 | 56,28 | 52,85 | 55,83 | 5,53% | 561,00 |
| 15.09.2026 | 55,05 | 55,60 | 52,58 | 52,90 | -3,25% | 2.775,00 |
| 14.09.2026 | 54,45 | 55,85 | 54,03 | 54,68 | -0,59% | 898,00 |
| 11.09.2026 | 53,43 | 55,23 | 53,38 | 55,00 | -1,52% | 83,00 |
| 10.09.2026 | 55,90 | 55,90 | 55,80 | 55,85 | 0,22% | 2,00 |
| 09.09.2026 | 57,00 | 57,00 | 54,93 | 55,73 | -2,54% | 8.867,00 |
| 08.09.2026 | 59,85 | 60,30 | 56,53 | 57,18 | -4,47% | 512,00 |
| 07.09.2026 | 58,90 | 63,10 | 58,90 | 59,85 | 0,59% | 342,00 |
| 04.09.2026 | 56,88 | 59,50 | 56,23 | 59,50 | 5,26% | 965,00 |
| 03.09.2026 | 55,53 | 56,78 | 54,25 | 56,53 | 1,71% | 201,00 |
| 02.09.2026 | 54,63 | 56,35 | 53,63 | 55,58 | 2,63% | 5.397,00 |
| 01.09.2026 | 55,78 | 55,98 | 54,13 | 54,15 | -2,83% | 1.179,00 |
| 31.08.2026 | 56,05 | 56,68 | 54,98 | 55,73 | -0,76% | 4.110,00 |
| 28.08.2026 | 55,90 | 56,28 | 55,18 | 56,15 | -0,40% | 702,00 |
| 27.08.2026 | 54,03 | 56,70 | 53,60 | 56,38 | 1,94% | 25,00 |
| 26.08.2026 | 55,38 | 55,65 | 55,23 | 55,30 | -0,14% | 8,00 |
| 25.08.2026 | 54,25 | 55,93 | 54,25 | 55,38 | 0,87% | 382,00 |
| 24.08.2026 | 56,30 | 56,35 | 53,28 | 54,90 | -2,10% | 402,00 |
| 21.08.2026 | 56,43 | 57,10 | 55,98 | 56,08 | -0,58% | 124,00 |
| 20.08.2026 | 57,50 | 57,93 | 56,28 | 56,40 | -1,87% | 463,00 |
| 19.08.2026 | 57,30 | 59,05 | 56,55 | 57,48 | 0,09% | 128,00 |
| 18.08.2026 | 60,80 | 60,80 | 57,18 | 57,43 | -5,63% | 630,00 |
| 17.08.2026 | 58,25 | 61,18 | 57,78 | 60,85 | 4,78% | 1.340,00 |
| 14.08.2026 | 58,63 | 59,40 | 57,43 | 58,08 | -1,06% | 499,00 |
| 13.08.2026 | 61,00 | 61,20 | 58,28 | 58,70 | -2,77% | 927,00 |
| 12.08.2026 | 56,28 | 61,95 | 56,28 | 60,38 | 7,38% | 896,00 |
| 11.08.2026 | 56,85 | 57,15 | 55,80 | 56,23 | -0,62% | 71,00 |
| 10.08.2026 | 57,38 | 59,10 | 56,55 | 56,58 | -1,44% | 995,00 |
| 07.08.2026 | 58,08 | 58,58 | 57,00 | 57,40 | -0,69% | 41,00 |
| 06.08.2026 | 57,73 | 58,45 | 55,75 | 57,80 | 1,05% | 69,00 |
| 05.08.2026 | 57,98 | 59,40 | 56,83 | 57,20 | -0,82% | 230,00 |
| 04.08.2026 | 56,83 | 59,15 | 56,80 | 57,68 | 1,14% | 91,00 |
| 03.08.2026 | 58,43 | 59,48 | 54,45 | 57,03 | -2,60% | 1.510,00 |
| 31.07.2026 | 59,20 | 61,70 | 58,45 | 58,55 | -0,55% | 1.208,00 |
| 30.07.2026 | 55,70 | 59,53 | 54,95 | 58,88 | 5,75% | 1.530,00 |
| 29.07.2026 | 54,30 | 57,25 | 54,00 | 55,68 | 1,83% | 622,00 |
| 28.07.2026 | 58,55 | 58,68 | 54,60 | 54,68 | -9,33% | 2.180,00 |
| 27.07.2026 | 63,40 | 63,60 | 60,30 | 60,30 | -3,25% | 616,00 |
| 24.07.2026 | 62,78 | 64,03 | 61,85 | 62,33 | -3,15% | 53,00 |
| 23.07.2026 | 64,48 | 64,60 | 63,00 | 64,35 | 2,67% | 206,00 |
| 22.07.2026 | 65,75 | 66,05 | 62,15 | 62,68 | -4,71% | 31,00 |
| 21.07.2026 | 63,95 | 65,80 | 63,73 | 65,78 | 0,19% | 278,00 |
| 20.07.2026 | 63,08 | 65,95 | 61,53 | 65,65 | 7,05% | 253,00 |
| 17.07.2026 | 62,20 | 63,18 | 60,78 | 61,33 | -3,65% | 1.289,00 |
| 16.07.2026 | 65,28 | 66,13 | 63,13 | 63,65 | -2,45% | 209,00 |
| 15.07.2026 | 62,43 | 66,70 | 61,28 | 65,25 | 5,03% | 413,00 |
| 14.07.2026 | 62,25 | 63,55 | 61,00 | 62,13 | -1,00% | 1.283,00 |
| 13.07.2026 | 64,10 | 64,10 | 60,28 | 62,75 | -2,11% | 1.352,00 |
| 10.07.2026 | 64,38 | 64,40 | 63,10 | 64,10 | -2,47% | 2.315,00 |
| 09.07.2026 | 62,75 | 66,10 | 62,63 | 65,73 | 5,20% | 426,00 |
| 08.07.2026 | 63,40 | 64,03 | 61,20 | 62,48 | -1,07% | 993,00 |
| 07.07.2026 | 67,33 | 67,35 | 63,00 | 63,15 | -4,79% | 1.322,00 |
| 06.07.2026 | 69,75 | 75,98 | 64,65 | 66,33 | -4,88% | 3.504,00 |
| 03.07.2026 | 68,28 | 70,55 | 68,00 | 69,73 | 2,09% | 300,00 |
| 02.07.2026 | 71,23 | 71,75 | 64,95 | 68,30 | -3,29% | 2.155,00 |
| 01.07.2026 | 71,45 | 73,48 | 69,70 | 70,63 | -1,88% | 812,00 |
| 30.06.2026 | 68,53 | 72,55 | 66,93 | 71,98 | 7,67% | 6.072,00 |
| 29.06.2026 | 65,30 | 70,25 | 62,00 | 66,85 | 1,67% | 1.351,00 |