36,750€
5,53%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 36,03 | 36,03 | 35,33 | 35,90 | 3,09% | - |
| 28.01.2026 | 35,45 | 35,60 | 34,73 | 34,83 | -1,90% | - |
| 27.01.2026 | 35,85 | 35,85 | 34,95 | 35,50 | 0,85% | 23.260,00 |
| 26.01.2026 | 34,90 | 35,45 | 34,70 | 35,20 | 0,14% | 27.881,00 |
| 23.01.2026 | 35,60 | 35,60 | 34,10 | 35,15 | 0,14% | 33.661,00 |
| 22.01.2026 | 34,20 | 36,25 | 33,95 | 35,10 | 4,31% | 68.157,00 |
| 21.01.2026 | 33,45 | 33,85 | 33,00 | 33,65 | 0,60% | 16.251,00 |
| 20.01.2026 | 34,85 | 34,90 | 33,45 | 33,45 | -4,02% | 21.888,00 |
| 19.01.2026 | 33,60 | 36,15 | 33,60 | 34,85 | 1,31% | 51.926,00 |
| 16.01.2026 | 33,35 | 34,40 | 33,30 | 34,40 | 3,15% | 29.001,00 |
| 15.01.2026 | 33,80 | 34,00 | 33,05 | 33,35 | -0,74% | 18.269,00 |
| 14.01.2026 | 34,30 | 34,65 | 33,60 | 33,60 | -1,90% | 22.921,00 |
| 13.01.2026 | 34,00 | 34,25 | 33,50 | 34,25 | 1,03% | 35.262,00 |
| 12.01.2026 | 36,55 | 36,55 | 33,85 | 33,90 | -7,25% | 60.639,00 |
| 09.01.2026 | 36,25 | 36,95 | 35,90 | 36,55 | 0,83% | 11.784,00 |
| 08.01.2026 | 37,15 | 37,15 | 35,25 | 36,25 | -3,20% | 63.373,00 |
| 07.01.2026 | 36,85 | 38,00 | 36,55 | 37,45 | 1,63% | 26.754,00 |
| 06.01.2026 | 36,90 | 37,25 | 36,15 | 36,85 | 0,00% | 19.369,00 |
| 05.01.2026 | 36,60 | 37,00 | 36,05 | 36,85 | 2,22% | 27.276,00 |
| 02.01.2026 | 35,50 | 36,45 | 35,20 | 36,05 | 2,12% | 24.830,00 |
| 30.12.2025 | 34,55 | 35,50 | 34,15 | 35,30 | 2,02% | 15.352,00 |
| 29.12.2025 | 34,65 | 34,90 | 34,10 | 34,60 | 0,29% | 32.256,00 |
| 23.12.2025 | 35,25 | 35,30 | 34,20 | 34,50 | -1,43% | 14.474,00 |
| 22.12.2025 | 34,60 | 35,50 | 34,60 | 35,00 | 2,34% | 30.560,00 |
| 19.12.2025 | 34,20 | 34,60 | 33,85 | 34,20 | 0,00% | 10.734,00 |
| 18.12.2025 | 33,60 | 34,35 | 33,55 | 34,20 | 0,88% | 25.414,00 |
| 17.12.2025 | 35,25 | 35,25 | 33,40 | 33,90 | -2,59% | 26.288,00 |
| 16.12.2025 | 34,75 | 35,40 | 34,50 | 34,80 | -1,00% | 25.915,00 |
| 15.12.2025 | 35,95 | 36,20 | 34,45 | 35,15 | -1,82% | 25.163,00 |
| 12.12.2025 | 35,80 | 36,70 | 35,60 | 35,80 | 0,70% | 52.147,00 |
| 11.12.2025 | 34,85 | 35,70 | 34,10 | 35,55 | 0,99% | 40.233,00 |
| 10.12.2025 | 35,25 | 36,05 | 35,10 | 35,20 | -2,36% | 29.485,00 |
| 09.12.2025 | 36,10 | 36,80 | 35,30 | 36,05 | 0,14% | 34.188,00 |
| 08.12.2025 | 34,95 | 36,15 | 34,50 | 36,00 | 3,90% | 36.279,00 |
| 05.12.2025 | 35,25 | 35,70 | 34,45 | 34,65 | -2,39% | 28.829,00 |
| 04.12.2025 | 35,30 | 35,70 | 34,60 | 35,50 | 1,00% | 37.847,00 |
| 03.12.2025 | 34,25 | 35,20 | 34,00 | 35,15 | 2,63% | 52.682,00 |
| 02.12.2025 | 32,10 | 34,35 | 32,10 | 34,25 | 6,86% | 106.200,00 |
| 01.12.2025 | 32,75 | 32,75 | 31,60 | 32,05 | -2,73% | 48.035,00 |
| 28.11.2025 | 32,05 | 33,65 | 32,00 | 32,95 | 2,97% | 69.909,00 |
| 27.11.2025 | 29,75 | 32,20 | 29,55 | 32,00 | 8,84% | 96.274,00 |
| 26.11.2025 | 29,90 | 31,05 | 29,40 | 29,40 | -0,68% | 96.954,00 |
| 25.11.2025 | 27,20 | 29,60 | 27,15 | 29,60 | 11,70% | 153.676,00 |
| 24.11.2025 | 25,60 | 26,60 | 25,50 | 26,50 | 4,54% | 47.306,00 |
| 21.11.2025 | 25,85 | 26,15 | 24,90 | 25,35 | -4,88% | 58.276,00 |
| 20.11.2025 | 27,25 | 27,25 | 26,45 | 26,65 | -0,74% | 18.333,00 |
| 19.11.2025 | 26,50 | 27,10 | 26,40 | 26,85 | 1,51% | 16.786,00 |
| 18.11.2025 | 27,35 | 27,40 | 26,30 | 26,45 | -4,34% | 26.647,00 |
| 17.11.2025 | 27,55 | 27,95 | 27,15 | 27,65 | 0,73% | 25.571,00 |
| 14.11.2025 | 27,40 | 27,60 | 26,75 | 27,45 | -1,08% | 37.483,00 |
| 13.11.2025 | 28,50 | 28,75 | 27,60 | 27,75 | -2,29% | 27.988,00 |
| 12.11.2025 | 28,75 | 29,25 | 28,40 | 28,40 | -0,53% | 25.838,00 |
| 11.11.2025 | 28,20 | 28,75 | 28,15 | 28,55 | 0,88% | 27.769,00 |
| 10.11.2025 | 27,65 | 28,70 | 27,65 | 28,30 | 5,40% | 48.568,00 |
| 07.11.2025 | 27,60 | 27,70 | 26,85 | 26,85 | -2,36% | 26.549,00 |
| 06.11.2025 | 27,30 | 28,30 | 27,30 | 27,50 | -0,36% | 31.020,00 |
| 05.11.2025 | 27,20 | 27,90 | 26,95 | 27,60 | 0,91% | 62.500,00 |
| 04.11.2025 | 28,25 | 28,30 | 27,35 | 27,35 | -4,37% | 48.431,00 |
| 03.11.2025 | 28,85 | 29,60 | 28,60 | 28,60 | -1,38% | 42.518,00 |
| 31.10.2025 | 27,90 | 29,70 | 27,75 | 29,00 | 3,94% | 128.167,00 |
| 30.10.2025 | 30,25 | 30,25 | 27,30 | 27,90 | -7,46% | 101.604,00 |
| 29.10.2025 | 30,65 | 31,30 | 30,15 | 30,15 | -3,05% | 51.862,00 |
| 28.10.2025 | 32,05 | 32,70 | 29,75 | 31,10 | -3,57% | 96.747,00 |
| 27.10.2025 | 32,85 | 33,40 | 32,15 | 32,25 | -1,53% | 24.546,00 |
| 24.10.2025 | 32,60 | 32,75 | 31,85 | 32,75 | 2,02% | 38.575,00 |
| 23.10.2025 | 32,25 | 32,50 | 31,35 | 32,10 | -0,16% | 43.923,00 |
| 22.10.2025 | 33,05 | 33,40 | 32,15 | 32,15 | -2,43% | 20.081,00 |
| 21.10.2025 | 33,35 | 33,50 | 32,90 | 32,95 | -0,75% | 13.894,00 |
| 20.10.2025 | 33,75 | 33,90 | 33,20 | 33,20 | 0,00% | 20.060,00 |
| 17.10.2025 | 34,05 | 34,05 | 32,50 | 33,20 | -4,87% | 52.999,00 |
| 16.10.2025 | 35,00 | 35,20 | 34,60 | 34,90 | 0,29% | 19.312,00 |
| 15.10.2025 | 34,05 | 35,00 | 33,55 | 34,80 | 2,81% | 27.083,00 |
| 14.10.2025 | 34,00 | 34,10 | 33,45 | 33,85 | -1,60% | 35.841,00 |
| 13.10.2025 | 34,65 | 34,95 | 33,85 | 34,40 | -0,86% | 30.285,00 |
| 10.10.2025 | 36,00 | 36,25 | 34,70 | 34,70 | -3,61% | 31.311,00 |
| 09.10.2025 | 35,70 | 36,15 | 35,25 | 36,00 | 0,70% | 35.942,00 |
| 08.10.2025 | 33,55 | 36,05 | 33,50 | 35,75 | 7,20% | 88.716,00 |
| 07.10.2025 | 32,50 | 34,30 | 32,50 | 33,35 | 3,41% | 42.957,00 |
| 06.10.2025 | 31,80 | 32,60 | 31,75 | 32,25 | 0,62% | 20.810,00 |
| 03.10.2025 | 32,05 | 32,25 | 31,55 | 32,05 | 0,00% | 18.025,00 |
| 02.10.2025 | 32,45 | 32,80 | 31,80 | 32,05 | -1,23% | 20.570,00 |
| 01.10.2025 | 32,10 | 32,70 | 31,95 | 32,45 | -0,15% | 16.513,00 |
| 30.09.2025 | 31,75 | 32,65 | 31,75 | 32,50 | 2,36% | 38.462,00 |
| 29.09.2025 | 31,90 | 32,15 | 31,50 | 31,75 | -0,16% | 21.118,00 |
| 26.09.2025 | 32,10 | 32,30 | 31,65 | 31,80 | -0,31% | 12.243,00 |
| 25.09.2025 | 32,05 | 32,25 | 31,45 | 31,90 | -1,24% | 36.659,00 |
| 24.09.2025 | 32,50 | 32,75 | 32,20 | 32,30 | -0,62% | 15.197,00 |
| 23.09.2025 | 32,75 | 33,15 | 32,40 | 32,50 | -0,46% | 18.869,00 |
| 22.09.2025 | 32,40 | 32,80 | 32,20 | 32,65 | -0,46% | 30.463,00 |
| 19.09.2025 | 32,30 | 33,65 | 32,30 | 32,80 | 2,18% | 56.518,00 |
| 18.09.2025 | 32,25 | 32,50 | 31,85 | 32,10 | 0,47% | 20.244,00 |
| 17.09.2025 | 32,00 | 32,35 | 31,75 | 31,95 | 0,00% | 18.818,00 |
| 16.09.2025 | 33,00 | 33,00 | 31,70 | 31,95 | -2,29% | 28.654,00 |
| 15.09.2025 | 32,55 | 33,00 | 32,35 | 32,70 | 0,62% | 25.383,00 |
| 12.09.2025 | 32,95 | 33,35 | 31,70 | 32,50 | 0,46% | 77.224,00 |
| 11.09.2025 | 34,45 | 34,55 | 31,90 | 32,35 | -6,91% | 84.591,00 |
| 10.09.2025 | 34,60 | 35,05 | 34,10 | 34,75 | 0,29% | 23.597,00 |
| 09.09.2025 | 35,75 | 35,75 | 34,65 | 34,65 | -3,08% | 14.129,00 |
| 08.09.2025 | 34,65 | 35,80 | 34,10 | 35,75 | 3,92% | 20.826,00 |
| 05.09.2025 | 35,70 | 36,10 | 34,05 | 34,40 | -3,10% | 33.014,00 |