22,550€
-0,44%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,50 | 22,65 | 22,15 | 22,50 | -0,66% | 21.789,00 |
| 19.12.2024 | 22,65 | 23,00 | 22,40 | 22,65 | -0,66% | 12.908,00 |
| 18.12.2024 | 22,85 | 23,00 | 22,65 | 22,80 | -0,65% | 10.424,00 |
| 17.12.2024 | 23,75 | 23,75 | 22,85 | 22,95 | -3,77% | 19.836,00 |
| 16.12.2024 | 23,45 | 24,00 | 23,20 | 23,85 | 1,06% | 20.126,00 |
| 13.12.2024 | 22,30 | 23,60 | 22,30 | 23,60 | 5,59% | 23.030,00 |
| 12.12.2024 | 22,65 | 22,65 | 22,25 | 22,35 | -1,32% | 5.723,00 |
| 11.12.2024 | 23,00 | 23,00 | 22,40 | 22,65 | -1,31% | 10.315,00 |
| 10.12.2024 | 23,50 | 23,55 | 22,85 | 22,95 | -1,71% | 26.157,00 |
| 09.12.2024 | 22,00 | 23,80 | 22,00 | 23,35 | 6,62% | 54.835,00 |
| 06.12.2024 | 21,55 | 21,90 | 21,25 | 21,90 | 1,86% | 9.883,00 |
| 05.12.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,60% | 7.894,00 |
| 04.12.2024 | 21,60 | 21,90 | 21,55 | 21,85 | 1,16% | 8.784,00 |
| 03.12.2024 | 21,70 | 21,90 | 21,50 | 21,60 | -1,14% | 14.105,00 |
| 02.12.2024 | 21,95 | 22,20 | 21,85 | 21,85 | -1,35% | 10.826,00 |
| 29.11.2024 | 22,00 | 22,35 | 21,85 | 22,15 | 0,45% | 16.185,00 |
| 28.11.2024 | 21,50 | 22,05 | 21,50 | 22,05 | 2,32% | 11.729,00 |
| 27.11.2024 | 21,45 | 21,75 | 21,40 | 21,55 | 0,70% | 16.122,00 |
| 26.11.2024 | 21,90 | 21,90 | 21,30 | 21,40 | -2,06% | 8.853,00 |
| 25.11.2024 | 21,70 | 22,00 | 21,50 | 21,85 | 1,39% | 10.377,00 |
| 22.11.2024 | 21,20 | 21,70 | 21,05 | 21,55 | 1,17% | 13.823,00 |
| 21.11.2024 | 21,13 | 21,38 | 20,85 | 21,30 | 0,95% | - |
| 20.11.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | 12.356,00 |
| 19.11.2024 | 21,15 | 21,45 | 20,85 | 21,30 | 1,43% | 24.824,00 |
| 18.11.2024 | 21,05 | 21,20 | 20,85 | 21,00 | 0,24% | 15.715,00 |
| 15.11.2024 | 20,60 | 21,10 | 20,55 | 20,95 | 0,48% | 6.348,00 |
| 14.11.2024 | 20,35 | 20,85 | 20,15 | 20,85 | 1,71% | 18.006,00 |
| 13.11.2024 | 20,30 | 20,90 | 20,10 | 20,50 | 0,00% | 23.082,00 |
| 12.11.2024 | 21,30 | 21,30 | 20,45 | 20,50 | -4,21% | 23.852,00 |
| 11.11.2024 | 21,30 | 21,80 | 21,25 | 21,40 | -0,23% | 24.468,00 |
| 08.11.2024 | 22,05 | 22,05 | 21,45 | 21,45 | -2,05% | 16.216,00 |
| 07.11.2024 | 21,35 | 22,00 | 21,30 | 21,90 | 3,06% | 21.058,00 |
| 06.11.2024 | 22,25 | 22,25 | 21,10 | 21,25 | -3,85% | 32.430,00 |
| 05.11.2024 | 22,25 | 22,40 | 22,10 | 22,10 | 0,00% | 6.503,00 |
| 04.11.2024 | 22,70 | 22,85 | 22,10 | 22,10 | -2,64% | 15.045,00 |
| 01.11.2024 | 22,40 | 22,75 | 22,25 | 22,70 | 2,95% | 9.221,00 |
| 31.10.2024 | 22,60 | 22,70 | 22,05 | 22,05 | -3,29% | 14.555,00 |
| 30.10.2024 | 22,00 | 22,90 | 21,95 | 22,80 | 3,64% | 20.229,00 |
| 29.10.2024 | 22,85 | 22,85 | 22,00 | 22,00 | -3,08% | 35.092,00 |
| 28.10.2024 | 22,70 | 23,10 | 22,60 | 22,70 | 1,11% | 8.688,00 |
| 25.10.2024 | 22,70 | 22,70 | 22,40 | 22,45 | -1,10% | 9.000,00 |
| 24.10.2024 | 22,65 | 23,15 | 22,50 | 22,70 | 0,44% | 8.949,00 |
| 23.10.2024 | 22,80 | 22,95 | 22,35 | 22,60 | -0,22% | 12.539,00 |
| 22.10.2024 | 22,75 | 22,95 | 22,45 | 22,65 | -0,44% | 12.301,00 |
| 21.10.2024 | 23,65 | 23,95 | 22,75 | 22,75 | -4,21% | 20.263,00 |
| 18.10.2024 | 23,40 | 24,00 | 23,15 | 23,75 | 2,15% | 27.351,00 |
| 17.10.2024 | 23,40 | 23,95 | 23,10 | 23,25 | -0,21% | 41.981,00 |
| 16.10.2024 | 23,35 | 23,75 | 23,20 | 23,30 | -0,21% | 11.341,00 |
| 15.10.2024 | 23,55 | 23,75 | 23,23 | 23,35 | -0,21% | - |
| 14.10.2024 | 22,50 | 23,40 | 22,45 | 23,40 | 4,70% | 31.591,00 |
| 11.10.2024 | 22,10 | 22,50 | 21,65 | 22,35 | 2,29% | 29.129,00 |
| 10.10.2024 | 20,90 | 22,00 | 20,90 | 21,85 | 9,25% | 47.023,00 |
| 09.10.2024 | 20,05 | 20,30 | 20,00 | 20,00 | -0,50% | 5.929,00 |
| 08.10.2024 | 20,55 | 20,60 | 20,10 | 20,10 | -2,66% | 12.988,00 |
| 07.10.2024 | 20,95 | 20,95 | 20,30 | 20,65 | -0,48% | 19.303,00 |
| 04.10.2024 | 20,25 | 20,95 | 20,25 | 20,75 | 2,22% | 12.462,00 |
| 03.10.2024 | 20,30 | 20,45 | 20,05 | 20,30 | 0,74% | 9.165,00 |
| 02.10.2024 | 20,30 | 20,30 | 19,98 | 20,15 | 0,00% | 9.710,00 |
| 01.10.2024 | 20,35 | 20,60 | 20,10 | 20,15 | -0,25% | 15.160,00 |
| 30.09.2024 | 20,10 | 20,35 | 19,94 | 20,20 | -0,74% | 15.445,00 |
| 27.09.2024 | 19,92 | 20,35 | 19,92 | 20,35 | 1,50% | 12.533,00 |
| 26.09.2024 | 19,86 | 20,35 | 19,82 | 20,05 | 1,47% | 23.382,00 |
| 25.09.2024 | 19,88 | 20,10 | 19,70 | 19,76 | -0,60% | 14.860,00 |
| 24.09.2024 | 20,10 | 20,40 | 19,84 | 19,88 | -0,40% | 10.650,00 |
| 23.09.2024 | 20,05 | 20,10 | 19,82 | 19,96 | -0,20% | 15.299,00 |
| 20.09.2024 | 20,60 | 20,70 | 20,00 | 20,00 | -3,38% | 11.785,00 |
| 19.09.2024 | 20,10 | 20,90 | 20,10 | 20,70 | 2,99% | 13.918,00 |
| 18.09.2024 | 20,30 | 20,40 | 20,05 | 20,10 | -0,74% | 8.507,00 |
| 17.09.2024 | 19,96 | 20,45 | 19,96 | 20,25 | 2,17% | 11.272,00 |
| 16.09.2024 | 20,20 | 20,35 | 19,78 | 19,82 | -0,90% | 23.012,00 |
| 13.09.2024 | 20,00 | 20,20 | 19,80 | 20,00 | 0,60% | 16.698,00 |
| 12.09.2024 | 19,70 | 20,20 | 19,70 | 19,88 | 1,95% | 19.026,00 |
| 11.09.2024 | 19,52 | 19,80 | 19,38 | 19,50 | 0,21% | 14.765,00 |
| 10.09.2024 | 19,48 | 19,84 | 19,36 | 19,46 | -0,41% | 12.643,00 |
| 09.09.2024 | 19,22 | 19,80 | 19,18 | 19,54 | 3,94% | 27.815,00 |
| 06.09.2024 | 20,20 | 20,20 | 18,80 | 18,80 | -7,16% | 55.971,00 |
| 05.09.2024 | 20,55 | 20,80 | 19,88 | 20,25 | -1,22% | 24.326,00 |
| 04.09.2024 | 20,00 | 20,50 | 19,86 | 20,50 | 0,99% | 25.683,00 |
| 03.09.2024 | 21,20 | 21,20 | 20,30 | 20,30 | -4,25% | 16.079,00 |
| 02.09.2024 | 21,55 | 21,55 | 20,95 | 21,20 | -1,62% | 18.186,00 |
| 30.08.2024 | 21,35 | 21,60 | 21,30 | 21,55 | 0,47% | 17.341,00 |
| 29.08.2024 | 21,00 | 21,55 | 21,00 | 21,45 | 2,63% | 9.125,00 |
| 28.08.2024 | 21,25 | 21,35 | 20,85 | 20,90 | -2,11% | 14.389,00 |
| 27.08.2024 | 21,30 | 21,50 | 21,25 | 21,35 | -0,23% | 28.089,00 |
| 26.08.2024 | 20,55 | 21,45 | 20,45 | 21,40 | 4,65% | 23.271,00 |
| 23.08.2024 | 20,60 | 20,70 | 20,00 | 20,45 | -0,49% | 53.107,00 |
| 22.08.2024 | 20,55 | 20,85 | 20,30 | 20,55 | 3,37% | 30.973,00 |
| 21.08.2024 | 19,98 | 20,00 | 19,76 | 19,88 | -0,20% | 10.488,00 |
| 20.08.2024 | 20,65 | 20,65 | 19,80 | 19,92 | -3,30% | 25.102,00 |
| 19.08.2024 | 20,15 | 20,75 | 20,15 | 20,60 | 2,23% | 33.053,00 |
| 16.08.2024 | 20,35 | 20,35 | 20,05 | 20,15 | -0,49% | 4.935,00 |
| 15.08.2024 | 20,45 | 20,45 | 20,00 | 20,25 | -0,98% | 23.152,00 |
| 14.08.2024 | 20,50 | 20,90 | 20,30 | 20,45 | 2,76% | 30.676,00 |
| 13.08.2024 | 19,66 | 20,10 | 19,48 | 19,90 | 1,43% | 29.347,00 |
| 12.08.2024 | 20,00 | 20,15 | 19,62 | 19,62 | -2,14% | 9.303,00 |
| 09.08.2024 | 19,52 | 20,15 | 19,46 | 20,05 | 2,93% | 12.872,00 |
| 08.08.2024 | 19,78 | 19,90 | 19,20 | 19,48 | -1,81% | 14.011,00 |
| 07.08.2024 | 19,88 | 20,20 | 19,44 | 19,84 | 1,64% | 20.518,00 |
| 06.08.2024 | 19,68 | 20,10 | 19,32 | 19,52 | 0,41% | 18.175,00 |
| 05.08.2024 | 18,90 | 19,84 | 18,40 | 19,44 | -1,82% | 72.078,00 |