56,925€
-2,78%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 66,95 | 66,95 | 62,75 | 65,75 | -5,77% | 879,00 |
| 25.06.2026 | 68,60 | 69,88 | 67,30 | 69,78 | 3,87% | 137,00 |
| 24.06.2026 | 68,10 | 68,98 | 66,20 | 67,18 | -1,58% | 3.589,00 |
| 23.06.2026 | 71,08 | 71,63 | 67,10 | 68,25 | -5,34% | 2.763,00 |
| 22.06.2026 | 70,38 | 72,33 | 70,25 | 72,10 | 2,02% | 157,00 |
| 19.06.2026 | 69,20 | 71,15 | 68,50 | 70,68 | 0,89% | 483,00 |
| 18.06.2026 | 68,53 | 72,10 | 68,33 | 70,05 | 0,90% | 488,00 |
| 17.06.2026 | 63,60 | 69,88 | 63,23 | 69,43 | 12,57% | 1.305,00 |
| 16.06.2026 | 63,58 | 64,70 | 61,18 | 61,68 | -1,08% | 213,00 |
| 15.06.2026 | 64,90 | 65,88 | 62,08 | 62,35 | -2,50% | 415,00 |
| 12.06.2026 | 61,08 | 64,85 | 60,20 | 63,95 | 5,92% | 1.278,00 |
| 11.06.2026 | 60,05 | 60,83 | 58,65 | 60,38 | -2,54% | 3.100,00 |
| 10.06.2026 | 61,78 | 62,75 | 60,53 | 61,95 | 0,81% | 595,00 |
| 09.06.2026 | 67,25 | 67,38 | 59,63 | 61,45 | -8,79% | 5.489,00 |
| 08.06.2026 | 65,78 | 68,05 | 65,33 | 67,38 | -3,13% | 756,00 |
| 05.06.2026 | 69,08 | 70,23 | 66,85 | 69,55 | 2,09% | 153,00 |
| 04.06.2026 | 72,75 | 75,20 | 67,28 | 68,13 | -8,71% | 1.936,00 |
| 03.06.2026 | 72,90 | 76,23 | 71,20 | 74,63 | 3,72% | 562,00 |
| 02.06.2026 | 66,53 | 72,35 | 66,30 | 71,95 | 7,23% | 884,00 |
| 01.06.2026 | 66,55 | 68,35 | 63,83 | 67,10 | -0,48% | 1.370,00 |
| 29.05.2026 | 67,93 | 69,80 | 66,85 | 67,43 | -0,44% | 710,00 |
| 28.05.2026 | 68,93 | 71,70 | 67,68 | 67,73 | 0,33% | 3.365,00 |
| 27.05.2026 | 67,85 | 73,63 | 67,40 | 67,50 | -0,48% | 1.809,00 |
| 26.05.2026 | 57,33 | 70,40 | 56,15 | 67,83 | 18,37% | 6.263,00 |
| 25.05.2026 | 56,03 | 57,85 | 53,30 | 57,30 | 6,70% | 611,00 |
| 22.05.2026 | 54,05 | 54,13 | 53,48 | 53,70 | 0,19% | 240,00 |
| 21.05.2026 | 53,53 | 54,60 | 52,18 | 53,60 | -1,02% | 211,00 |
| 20.05.2026 | 54,33 | 55,30 | 53,35 | 54,15 | -0,55% | 307,00 |
| 19.05.2026 | 55,93 | 57,63 | 54,05 | 54,45 | -6,80% | 770,00 |
| 18.05.2026 | 55,35 | 58,45 | 0,00 | 58,43 | 4,01% | 406,00 |
| 15.05.2026 | 57,65 | 58,00 | 54,50 | 56,18 | -3,40% | 1.482,00 |
| 14.05.2026 | 57,75 | 58,60 | 57,05 | 58,15 | 1,62% | 276,00 |
| 13.05.2026 | 52,18 | 57,73 | 52,15 | 57,23 | 6,17% | 1.476,00 |
| 12.05.2026 | 53,05 | 55,25 | 52,50 | 53,90 | 0,37% | 418,00 |
| 11.05.2026 | 55,90 | 56,25 | 48,78 | 53,70 | -3,33% | 3.689,00 |
| 08.05.2026 | 51,63 | 56,33 | 51,55 | 55,55 | 6,42% | 752,00 |
| 07.05.2026 | 55,65 | 56,85 | 50,70 | 52,20 | -8,26% | 9.414,00 |
| 06.05.2026 | 55,90 | 56,90 | 55,78 | 56,90 | 2,15% | 17,00 |
| 05.05.2026 | 54,35 | 56,05 | 53,45 | 55,70 | 6,81% | 8,00 |
| 04.05.2026 | 52,03 | 52,15 | 51,98 | 52,15 | -0,10% | 22,00 |
| 30.04.2026 | 50,93 | 52,38 | 49,89 | 52,20 | 3,32% | 153,00 |
| 29.04.2026 | 50,05 | 51,63 | 50,05 | 50,53 | 0,51% | 845,00 |
| 28.04.2026 | 50,55 | 51,45 | 49,78 | 50,27 | -2,53% | 351,00 |
| 27.04.2026 | 49,32 | 51,63 | 49,25 | 51,58 | 5,32% | 777,00 |
| 24.04.2026 | 49,79 | 51,28 | 48,95 | 48,97 | -1,61% | 924,00 |
| 23.04.2026 | 49,23 | 50,48 | 48,80 | 49,77 | 0,71% | 171,00 |
| 22.04.2026 | 48,68 | 49,83 | 48,49 | 49,42 | 1,19% | 301,00 |
| 21.04.2026 | 48,39 | 49,51 | 48,15 | 48,84 | 2,01% | 261,00 |
| 20.04.2026 | 48,09 | 48,16 | 46,47 | 47,88 | -1,16% | 713,00 |
| 17.04.2026 | 46,08 | 49,28 | 45,98 | 48,44 | 3,61% | 7.067,00 |
| 16.04.2026 | 45,74 | 47,79 | 45,74 | 46,75 | 2,36% | 987,00 |
| 15.04.2026 | 45,19 | 46,21 | 44,87 | 45,67 | 1,49% | 923,00 |
| 14.04.2026 | 43,95 | 45,83 | 43,95 | 45,00 | 3,38% | 1.680,00 |
| 13.04.2026 | 42,78 | 43,64 | 42,42 | 43,53 | -0,21% | 506,00 |
| 10.04.2026 | 41,59 | 44,37 | 41,13 | 43,62 | 4,48% | 10.430,00 |
| 09.04.2026 | 41,08 | 42,22 | 40,79 | 41,75 | -0,22% | 426,00 |
| 08.04.2026 | 40,19 | 42,25 | 40,19 | 41,84 | 7,28% | 7.689,00 |
| 07.04.2026 | 39,98 | 40,40 | 38,81 | 39,00 | -1,83% | 1.877,00 |
| 02.04.2026 | 37,33 | 40,28 | 36,85 | 39,73 | 2,38% | 13.094,00 |
| 01.04.2026 | 38,30 | 39,00 | 38,18 | 38,80 | 2,24% | 1.957,00 |
| 31.03.2026 | 35,60 | 38,00 | 35,55 | 37,95 | 5,56% | 108,00 |
| 30.03.2026 | 37,05 | 37,18 | 35,53 | 35,95 | -2,71% | 3.078,00 |
| 27.03.2026 | 37,88 | 38,73 | 35,98 | 36,95 | -0,14% | 1.655,00 |
| 26.03.2026 | 35,18 | 37,13 | 33,38 | 37,00 | 5,56% | 12.444,00 |
| 25.03.2026 | 32,98 | 35,98 | 32,93 | 35,05 | 6,78% | 11.932,00 |
| 24.03.2026 | 33,95 | 34,35 | 32,18 | 32,83 | -3,67% | 256,00 |
| 23.03.2026 | 31,78 | 35,03 | 30,53 | 34,08 | 4,20% | 8.443,00 |
| 20.03.2026 | 32,75 | 33,78 | 32,50 | 32,70 | -0,30% | 10.614,00 |
| 19.03.2026 | 33,98 | 35,20 | 32,33 | 32,80 | -4,23% | 3.200,00 |
| 18.03.2026 | 33,90 | 34,25 | 33,90 | 34,25 | 1,71% | - |
| 17.03.2026 | 33,78 | 34,08 | 33,68 | 33,68 | -0,52% | - |
| 16.03.2026 | 33,85 | 33,90 | 33,80 | 33,85 | -0,07% | 100,00 |
| 13.03.2026 | 35,08 | 35,23 | 33,70 | 33,88 | -4,17% | 780,00 |
| 12.03.2026 | 35,48 | 35,48 | 35,08 | 35,35 | -0,35% | - |