32,825€
2,26%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 36,05 | 38,25 | 34,70 | 35,50 | -1,66% | 72.494,00 |
| 03.09.2025 | 35,65 | 36,65 | 35,50 | 36,10 | 2,12% | 26.218,00 |
| 02.09.2025 | 35,95 | 36,00 | 35,25 | 35,35 | -2,35% | 32.036,00 |
| 01.09.2025 | 37,05 | 37,05 | 35,75 | 36,20 | -1,50% | 17.887,00 |
| 29.08.2025 | 37,00 | 37,50 | 36,45 | 36,75 | -0,94% | 14.727,00 |
| 28.08.2025 | 37,40 | 37,80 | 36,95 | 37,10 | -0,80% | 16.873,00 |
| 27.08.2025 | 37,85 | 37,90 | 37,00 | 37,40 | -1,32% | 16.914,00 |
| 26.08.2025 | 38,25 | 38,25 | 37,10 | 37,90 | -1,04% | 38.835,00 |
| 25.08.2025 | 38,10 | 38,45 | 36,95 | 38,30 | -0,13% | 22.033,00 |
| 22.08.2025 | 38,30 | 38,75 | 38,10 | 38,35 | 0,66% | 8.449,00 |
| 21.08.2025 | 37,70 | 38,45 | 37,35 | 38,10 | 0,79% | 19.478,00 |
| 20.08.2025 | 38,95 | 38,95 | 37,70 | 37,80 | -3,32% | 14.791,00 |
| 19.08.2025 | 39,15 | 39,60 | 38,85 | 39,10 | 0,13% | 25.499,00 |
| 18.08.2025 | 38,15 | 39,35 | 38,10 | 39,05 | 1,96% | 35.688,00 |
| 15.08.2025 | 38,85 | 38,90 | 37,50 | 38,30 | -0,65% | 33.167,00 |
| 14.08.2025 | 37,50 | 38,95 | 37,50 | 38,55 | 2,25% | 22.217,00 |
| 13.08.2025 | 37,75 | 38,60 | 37,50 | 37,70 | -0,26% | 33.831,00 |
| 12.08.2025 | 36,80 | 37,80 | 36,60 | 37,80 | 2,86% | 14.841,00 |
| 11.08.2025 | 37,45 | 37,70 | 36,30 | 36,75 | -2,39% | 26.192,00 |
| 08.08.2025 | 36,70 | 37,85 | 36,70 | 37,65 | 3,01% | 18.924,00 |
| 07.08.2025 | 36,85 | 37,95 | 36,50 | 36,55 | 0,14% | 19.113,00 |
| 06.08.2025 | 37,20 | 37,20 | 36,05 | 36,50 | -1,62% | 36.246,00 |
| 05.08.2025 | 35,10 | 37,45 | 35,10 | 37,10 | 6,30% | 48.877,00 |
| 04.08.2025 | 33,40 | 35,30 | 33,40 | 34,90 | 4,80% | 52.320,00 |
| 01.08.2025 | 36,00 | 36,00 | 32,70 | 33,30 | -8,52% | 91.676,00 |
| 31.07.2025 | 36,30 | 36,80 | 36,10 | 36,40 | 0,97% | 24.879,00 |
| 30.07.2025 | 35,45 | 36,30 | 34,95 | 36,05 | 1,84% | 23.655,00 |
| 29.07.2025 | 34,20 | 36,10 | 34,20 | 35,40 | 3,36% | 44.080,00 |
| 28.07.2025 | 34,60 | 35,10 | 34,05 | 34,25 | 0,15% | 28.816,00 |
| 25.07.2025 | 33,95 | 34,40 | 33,40 | 34,20 | 1,03% | 21.727,00 |
| 24.07.2025 | 32,95 | 34,65 | 32,85 | 33,85 | 3,99% | 43.238,00 |
| 23.07.2025 | 32,05 | 32,90 | 32,00 | 32,55 | 2,84% | 24.802,00 |
| 22.07.2025 | 32,10 | 32,25 | 31,30 | 31,65 | -2,16% | 17.602,00 |
| 21.07.2025 | 32,20 | 32,90 | 32,00 | 32,35 | 0,78% | 10.373,00 |
| 18.07.2025 | 33,05 | 33,05 | 31,90 | 32,10 | -2,28% | 16.962,00 |
| 17.07.2025 | 32,35 | 33,00 | 32,25 | 32,85 | 2,82% | 17.086,00 |
| 16.07.2025 | 31,60 | 32,10 | 31,60 | 31,95 | -0,47% | 12.777,00 |
| 15.07.2025 | 31,60 | 32,45 | 31,30 | 32,10 | 2,72% | 15.561,00 |
| 14.07.2025 | 31,35 | 31,85 | 31,10 | 31,25 | -2,34% | 13.384,00 |
| 11.07.2025 | 32,90 | 33,15 | 31,80 | 32,00 | -2,29% | 23.633,00 |
| 10.07.2025 | 32,50 | 32,95 | 31,90 | 32,75 | 1,39% | 20.548,00 |
| 09.07.2025 | 31,55 | 32,55 | 30,95 | 32,30 | 3,53% | 21.877,00 |
| 08.07.2025 | 31,20 | 31,70 | 31,20 | 31,20 | 0,48% | 11.460,00 |
| 07.07.2025 | 31,00 | 31,25 | 30,75 | 31,05 | 0,65% | 15.007,00 |
| 04.07.2025 | 31,80 | 31,80 | 30,65 | 30,85 | -2,99% | 12.803,00 |
| 03.07.2025 | 31,35 | 31,80 | 31,00 | 31,80 | 1,92% | 14.001,00 |
| 02.07.2025 | 30,95 | 31,55 | 30,95 | 31,20 | 0,65% | 10.843,00 |
| 01.07.2025 | 31,10 | 31,25 | 30,60 | 31,00 | -0,16% | 20.538,00 |
| 30.06.2025 | 31,00 | 31,25 | 30,80 | 31,05 | 0,00% | 13.748,00 |
| 27.06.2025 | 30,90 | 31,05 | 30,30 | 31,05 | 1,47% | 19.854,00 |
| 26.06.2025 | 30,15 | 31,15 | 30,15 | 30,60 | 0,49% | 8.466,00 |
| 25.06.2025 | 30,60 | 30,85 | 30,10 | 30,45 | -0,33% | 14.999,00 |
| 24.06.2025 | 30,00 | 31,10 | 30,00 | 30,55 | 4,27% | 37.841,00 |
| 23.06.2025 | 29,65 | 29,70 | 29,15 | 29,30 | -1,84% | 12.669,00 |
| 20.06.2025 | 29,90 | 30,30 | 29,65 | 29,85 | -0,17% | 21.714,00 |
| 19.06.2025 | 30,70 | 30,70 | 29,70 | 29,90 | -4,01% | 19.883,00 |
| 18.06.2025 | 32,40 | 32,40 | 30,85 | 31,15 | -3,71% | 18.424,00 |
| 17.06.2025 | 32,00 | 32,55 | 31,40 | 32,35 | 0,47% | 20.005,00 |
| 16.06.2025 | 31,15 | 32,40 | 31,05 | 32,20 | 2,88% | 27.954,00 |
| 13.06.2025 | 33,35 | 33,35 | 31,15 | 31,30 | -5,30% | 47.463,00 |
| 12.06.2025 | 33,00 | 33,45 | 32,20 | 33,05 | 0,61% | 18.616,00 |
| 11.06.2025 | 32,85 | 33,35 | 32,55 | 32,85 | 0,31% | 11.930,00 |
| 10.06.2025 | 33,05 | 33,15 | 32,15 | 32,75 | -0,61% | 21.077,00 |
| 09.06.2025 | 32,50 | 33,15 | 32,35 | 32,95 | 1,38% | 11.518,00 |