26,100€
-1,14%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 26,25 | 26,35 | 26,03 | 26,13 | -1,04% | - |
| 01.04.2025 | 25,15 | 26,40 | 24,65 | 26,40 | 8,87% | 57.286,00 |
| 31.03.2025 | 24,30 | 24,50 | 23,85 | 24,25 | -1,42% | 40.645,00 |
| 28.03.2025 | 26,20 | 26,30 | 24,55 | 24,60 | -8,89% | 52.352,00 |
| 27.03.2025 | 27,25 | 27,30 | 26,65 | 27,00 | -2,70% | 23.678,00 |
| 26.03.2025 | 28,25 | 28,25 | 27,45 | 27,75 | 0,18% | 20.256,00 |
| 25.03.2025 | 28,40 | 28,40 | 27,70 | 27,70 | -1,42% | 25.635,00 |
| 24.03.2025 | 28,20 | 28,60 | 27,70 | 28,10 | 1,08% | 26.074,00 |
| 21.03.2025 | 27,25 | 28,55 | 26,70 | 27,80 | 1,28% | 61.063,00 |
| 20.03.2025 | 27,50 | 28,05 | 27,10 | 27,45 | 0,73% | 82.535,00 |
| 19.03.2025 | 27,45 | 27,85 | 26,10 | 27,25 | -0,55% | 58.483,00 |
| 18.03.2025 | 27,15 | 27,45 | 26,00 | 27,40 | 1,67% | 78.863,00 |
| 17.03.2025 | 25,65 | 27,50 | 25,40 | 26,95 | 6,31% | 90.590,00 |
| 14.03.2025 | 23,90 | 25,95 | 23,75 | 25,35 | 6,96% | 45.810,00 |
| 13.03.2025 | 24,25 | 24,30 | 23,50 | 23,70 | -2,27% | 19.772,00 |
| 12.03.2025 | 24,10 | 24,50 | 24,05 | 24,25 | 0,62% | 20.596,00 |
| 11.03.2025 | 23,95 | 24,45 | 23,90 | 24,10 | 0,42% | 23.372,00 |
| 10.03.2025 | 24,95 | 24,95 | 23,75 | 24,00 | -2,83% | 35.707,00 |
| 07.03.2025 | 24,35 | 24,85 | 23,60 | 24,70 | 1,65% | 44.281,00 |
| 06.03.2025 | 23,70 | 24,50 | 23,65 | 24,30 | 4,07% | 36.709,00 |
| 05.03.2025 | 22,75 | 23,50 | 22,45 | 23,35 | 8,10% | 48.369,00 |
| 04.03.2025 | 22,80 | 22,80 | 21,25 | 21,60 | -5,68% | 33.067,00 |
| 03.03.2025 | 22,30 | 23,30 | 22,30 | 22,90 | 3,39% | 19.479,00 |
| 28.02.2025 | 22,35 | 22,50 | 21,85 | 22,15 | -1,99% | 24.313,00 |
| 27.02.2025 | 23,45 | 23,50 | 22,30 | 22,60 | -4,24% | 35.795,00 |
| 26.02.2025 | 23,60 | 23,95 | 23,45 | 23,60 | 0,21% | 17.255,00 |
| 25.02.2025 | 23,95 | 23,95 | 23,35 | 23,55 | -1,05% | 16.766,00 |
| 24.02.2025 | 23,65 | 24,10 | 23,50 | 23,80 | 1,71% | 17.444,00 |
| 21.02.2025 | 22,45 | 23,85 | 22,20 | 23,40 | 3,31% | 48.311,00 |
| 20.02.2025 | 23,25 | 23,65 | 22,65 | 22,65 | -3,41% | 21.347,00 |
| 19.02.2025 | 23,70 | 23,85 | 23,40 | 23,45 | -0,42% | 10.989,00 |
| 18.02.2025 | 23,35 | 23,65 | 23,20 | 23,55 | 0,43% | 13.440,00 |
| 17.02.2025 | 23,40 | 23,60 | 23,30 | 23,45 | 0,43% | 14.280,00 |
| 14.02.2025 | 23,30 | 23,70 | 23,25 | 23,35 | 0,21% | 18.837,00 |
| 13.02.2025 | 23,80 | 23,80 | 23,15 | 23,30 | -1,27% | 21.235,00 |
| 12.02.2025 | 23,80 | 23,85 | 23,25 | 23,60 | -0,84% | 25.715,00 |
| 11.02.2025 | 24,45 | 24,45 | 23,70 | 23,80 | -2,66% | 27.352,00 |
| 10.02.2025 | 24,95 | 25,15 | 24,30 | 24,45 | -2,00% | 20.358,00 |
| 07.02.2025 | 25,10 | 25,60 | 24,95 | 24,95 | -0,20% | 12.516,00 |
| 06.02.2025 | 25,30 | 25,40 | 25,00 | 25,00 | -0,79% | 7.349,00 |
| 05.02.2025 | 24,50 | 25,25 | 24,15 | 25,20 | 2,65% | 31.750,00 |
| 04.02.2025 | 25,05 | 25,05 | 24,20 | 24,55 | -2,00% | 36.038,00 |
| 03.02.2025 | 25,00 | 25,30 | 24,75 | 25,05 | -3,09% | 21.058,00 |
| 31.01.2025 | 25,45 | 26,15 | 25,20 | 25,85 | 2,78% | 19.935,00 |
| 30.01.2025 | 25,25 | 25,60 | 25,15 | 25,15 | 0,40% | 9.410,00 |
| 29.01.2025 | 24,95 | 25,30 | 24,75 | 25,05 | 0,60% | 10.935,00 |
| 28.01.2025 | 24,90 | 25,25 | 24,60 | 24,90 | 1,01% | 19.086,00 |
| 27.01.2025 | 25,15 | 25,15 | 24,00 | 24,65 | -3,52% | 33.447,00 |
| 24.01.2025 | 24,65 | 25,65 | 24,65 | 25,55 | 3,86% | 26.522,00 |
| 23.01.2025 | 24,65 | 25,10 | 24,25 | 24,60 | 0,41% | 15.648,00 |
| 22.01.2025 | 24,25 | 24,90 | 24,00 | 24,50 | 1,03% | 25.902,00 |
| 21.01.2025 | 24,90 | 24,90 | 24,25 | 24,25 | -3,19% | 9.538,00 |
| 20.01.2025 | 25,10 | 25,10 | 24,60 | 25,05 | 0,60% | 18.655,00 |
| 17.01.2025 | 25,15 | 25,35 | 24,90 | 24,90 | -0,80% | 7.048,00 |
| 16.01.2025 | 26,05 | 26,05 | 25,00 | 25,10 | -3,28% | 20.827,00 |
| 15.01.2025 | 25,45 | 26,15 | 25,35 | 25,95 | 2,17% | 16.732,00 |
| 14.01.2025 | 24,35 | 25,45 | 24,35 | 25,40 | 4,74% | 24.461,00 |
| 13.01.2025 | 24,80 | 24,95 | 24,25 | 24,25 | -2,02% | 17.343,00 |
| 10.01.2025 | 24,90 | 25,25 | 24,70 | 24,75 | -1,39% | 18.440,00 |
| 09.01.2025 | 24,65 | 25,35 | 24,65 | 25,10 | 1,62% | 19.351,00 |
| 08.01.2025 | 25,20 | 25,70 | 24,70 | 24,70 | -1,79% | 19.590,00 |
| 07.01.2025 | 26,45 | 26,60 | 25,15 | 25,15 | -5,63% | 42.793,00 |
| 06.01.2025 | 26,40 | 26,65 | 25,95 | 26,65 | 1,14% | 38.649,00 |
| 03.01.2025 | 25,35 | 26,45 | 25,35 | 26,35 | 3,94% | 49.891,00 |
| 02.01.2025 | 23,50 | 25,50 | 23,40 | 25,35 | 10,22% | 86.977,00 |
| 30.12.2024 | 22,90 | 23,00 | 22,70 | 23,00 | 0,66% | 6.571,00 |
| 27.12.2024 | 22,95 | 23,35 | 22,80 | 22,85 | 0,00% | 6.023,00 |
| 23.12.2024 | 22,60 | 22,90 | 22,25 | 22,85 | 1,56% | 15.195,00 |
| 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 |