54,800€
-1,88%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |