66,450€
-1,88%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2026 | 36,30 | 36,43 | 35,30 | 35,48 | -0,56% | 369,00 |
| 10.03.2026 | 35,43 | 35,68 | 35,38 | 35,68 | 0,99% | 129,00 |
| 09.03.2026 | 35,05 | 35,48 | 33,48 | 35,33 | 0,64% | 882,00 |
| 06.03.2026 | 35,53 | 36,10 | 34,50 | 35,10 | -0,78% | 366,00 |
| 05.03.2026 | 36,68 | 37,48 | 35,08 | 35,38 | -0,84% | 671,00 |
| 04.03.2026 | 35,43 | 35,70 | 35,15 | 35,68 | -4,10% | - |
| 03.03.2026 | 37,25 | 37,25 | 36,90 | 37,20 | -1,20% | - |
| 02.03.2026 | 37,35 | 37,90 | 36,38 | 37,65 | -1,05% | 1.646,00 |
| 27.02.2026 | 38,03 | 38,55 | 37,60 | 38,05 | 0,66% | 68,00 |
| 26.02.2026 | 37,75 | 38,55 | 37,48 | 37,80 | -0,33% | 460,00 |
| 25.02.2026 | 37,60 | 38,33 | 37,43 | 37,93 | 2,71% | 102,00 |
| 24.02.2026 | 37,15 | 37,20 | 36,93 | 36,93 | 0,07% | - |
| 23.02.2026 | 36,65 | 37,18 | 36,15 | 36,90 | 0,48% | 274,00 |
| 20.02.2026 | 36,90 | 37,73 | 36,58 | 36,73 | -4,73% | 1.897,00 |
| 19.02.2026 | 38,20 | 38,58 | 38,20 | 38,55 | 0,39% | - |
| 18.02.2026 | 36,80 | 38,90 | 36,78 | 38,40 | 4,56% | 4.466,00 |
| 17.02.2026 | 37,00 | 37,30 | 36,28 | 36,73 | -1,14% | - |
| 16.02.2026 | 36,85 | 37,20 | 36,45 | 37,15 | 1,02% | 657,00 |
| 13.02.2026 | 36,53 | 36,83 | 35,75 | 36,78 | -1,93% | 500,00 |
| 12.02.2026 | 37,43 | 37,58 | 37,40 | 37,50 | -0,66% | - |
| 11.02.2026 | 37,38 | 38,40 | 37,33 | 37,75 | -0,07% | 659,00 |
| 10.02.2026 | 37,30 | 37,80 | 36,30 | 37,78 | 4,50% | 1.383,00 |
| 09.02.2026 | 35,73 | 36,15 | 35,70 | 36,15 | 0,49% | - |
| 06.02.2026 | 34,23 | 36,43 | 33,85 | 35,98 | 2,20% | 7.382,00 |
| 05.02.2026 | 35,20 | 35,35 | 34,90 | 35,20 | -1,68% | - |
| 04.02.2026 | 37,10 | 37,25 | 35,73 | 35,80 | -3,05% | 3,00 |
| 03.02.2026 | 34,88 | 37,33 | 34,83 | 36,93 | 7,89% | 2.117,00 |
| 02.02.2026 | 35,25 | 35,35 | 34,20 | 34,23 | -3,86% | 3,00 |
| 30.01.2026 | 35,63 | 35,80 | 34,70 | 35,60 | 0,42% | 3.791,00 |
| 29.01.2026 | 35,10 | 36,93 | 34,53 | 35,45 | -0,42% | 4.083,00 |
| 28.01.2026 | 35,60 | 35,60 | 35,55 | 35,60 | 0,92% | - |
| 27.01.2026 | 35,50 | 35,55 | 35,23 | 35,28 | 0,36% | 100,00 |
| 26.01.2026 | 35,05 | 35,50 | 34,45 | 35,15 | -2,36% | 1.500,00 |
| 23.01.2026 | 36,08 | 36,10 | 35,60 | 36,00 | 1,98% | 53,00 |
| 22.01.2026 | 34,40 | 36,18 | 34,00 | 35,30 | 5,14% | 2.660,00 |
| 21.01.2026 | 33,45 | 33,83 | 33,05 | 33,58 | -0,96% | 1.767,00 |
| 20.01.2026 | 35,00 | 35,00 | 33,50 | 33,90 | -3,35% | 1.202,00 |
| 19.01.2026 | 33,80 | 36,13 | 32,95 | 35,08 | 4,16% | 2.202,00 |
| 16.01.2026 | 33,35 | 33,68 | 33,23 | 33,68 | 0,67% | 366,00 |
| 15.01.2026 | 33,60 | 34,03 | 33,05 | 33,45 | -2,62% | 1.191,00 |
| 14.01.2026 | 34,10 | 34,60 | 33,85 | 34,35 | 0,37% | - |
| 13.01.2026 | 34,80 | 34,83 | 34,13 | 34,23 | -5,78% | - |
| 12.01.2026 | 36,53 | 36,55 | 36,33 | 36,33 | 0,76% | - |
| 09.01.2026 | 36,08 | 36,08 | 36,05 | 36,05 | -1,44% | - |
| 08.01.2026 | 37,20 | 37,35 | 35,03 | 36,58 | -0,34% | 899,00 |
| 07.01.2026 | 36,75 | 36,83 | 36,65 | 36,70 | -1,41% | - |