19,120€
-5,58%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 20,60 | 20,60 | 19,66 | 19,80 | -2,94% | 49.463,00 |
| 01.08.2024 | 21,60 | 21,90 | 20,40 | 20,40 | -5,34% | 29.144,00 |
| 31.07.2024 | 21,45 | 21,65 | 21,30 | 21,55 | 0,94% | 7.691,00 |
| 30.07.2024 | 21,65 | 21,70 | 21,30 | 21,35 | -0,93% | 13.496,00 |
| 29.07.2024 | 21,55 | 21,80 | 21,45 | 21,55 | 0,70% | 13.768,00 |
| 26.07.2024 | 21,35 | 21,65 | 21,25 | 21,40 | -0,70% | 13.502,00 |
| 25.07.2024 | 21,50 | 21,60 | 21,15 | 21,55 | -0,46% | 11.377,00 |
| 24.07.2024 | 21,70 | 21,90 | 21,50 | 21,65 | -2,04% | 8.819,00 |
| 23.07.2024 | 22,05 | 22,45 | 21,60 | 22,10 | 0,45% | 20.632,00 |
| 22.07.2024 | 22,60 | 22,60 | 21,95 | 22,00 | -3,08% | 21.064,00 |
| 19.07.2024 | 22,55 | 22,80 | 22,15 | 22,70 | 0,67% | 11.141,00 |
| 18.07.2024 | 22,45 | 22,75 | 22,30 | 22,55 | 0,67% | 17.515,00 |
| 17.07.2024 | 22,30 | 22,85 | 22,15 | 22,40 | 0,90% | 16.929,00 |
| 16.07.2024 | 22,55 | 22,75 | 22,20 | 22,20 | -2,42% | 10.010,00 |
| 15.07.2024 | 23,40 | 23,40 | 22,40 | 22,75 | -2,57% | 20.273,00 |
| 12.07.2024 | 23,50 | 23,65 | 23,25 | 23,35 | -0,21% | 7.593,00 |
| 11.07.2024 | 23,40 | 23,50 | 23,05 | 23,40 | 0,65% | 9.848,00 |
| 10.07.2024 | 23,10 | 23,50 | 23,05 | 23,25 | 0,87% | 9.691,00 |
| 09.07.2024 | 23,85 | 24,05 | 23,05 | 23,05 | -3,56% | 11.588,00 |
| 08.07.2024 | 23,60 | 24,05 | 23,60 | 23,90 | 1,27% | 17.863,00 |
| 05.07.2024 | 23,25 | 23,80 | 23,25 | 23,60 | 2,61% | 12.190,00 |
| 04.07.2024 | 22,90 | 23,35 | 22,80 | 23,00 | 0,00% | 10.976,00 |
| 03.07.2024 | 22,20 | 23,10 | 22,20 | 23,00 | 3,37% | 16.030,00 |
| 02.07.2024 | 22,20 | 22,25 | 21,85 | 22,25 | 0,68% | 9.807,00 |
| 01.07.2024 | 22,35 | 22,55 | 21,90 | 22,10 | 0,00% | 15.239,00 |
| 28.06.2024 | 22,40 | 22,65 | 21,90 | 22,10 | -1,12% | 18.339,00 |
| 27.06.2024 | 22,60 | 22,85 | 22,35 | 22,35 | -0,67% | 12.449,00 |
| 26.06.2024 | 23,25 | 23,25 | 22,45 | 22,50 | -2,17% | 9.609,00 |
| 25.06.2024 | 23,20 | 23,35 | 22,55 | 23,00 | -3,16% | 26.304,00 |
| 24.06.2024 | 23,50 | 23,90 | 23,30 | 23,75 | 1,50% | 9.078,00 |
| 21.06.2024 | 23,80 | 23,95 | 23,30 | 23,40 | -1,68% | 20.089,00 |
| 20.06.2024 | 23,45 | 24,00 | 23,45 | 23,80 | 1,06% | 10.796,00 |
| 19.06.2024 | 23,60 | 23,85 | 23,45 | 23,55 | -0,21% | 10.152,00 |
| 18.06.2024 | 23,60 | 23,85 | 23,50 | 23,60 | 0,85% | 10.230,00 |
| 17.06.2024 | 24,00 | 24,00 | 23,05 | 23,40 | -3,31% | 23.854,00 |
| 14.06.2024 | 24,15 | 24,20 | 23,40 | 24,20 | 0,21% | 32.215,00 |
| 13.06.2024 | 25,50 | 25,50 | 23,95 | 24,15 | -5,29% | 19.210,00 |
| 12.06.2024 | 25,90 | 26,10 | 25,35 | 25,50 | -1,16% | 13.577,00 |
| 11.06.2024 | 25,90 | 26,00 | 25,40 | 25,80 | -0,19% | 34.066,00 |
| 10.06.2024 | 25,90 | 26,20 | 25,80 | 25,85 | -0,19% | 7.495,00 |
| 07.06.2024 | 26,20 | 26,35 | 25,90 | 25,90 | -0,58% | 10.854,00 |
| 06.06.2024 | 26,00 | 26,40 | 25,80 | 26,05 | 0,39% | 15.482,00 |
| 05.06.2024 | 25,80 | 26,20 | 25,70 | 25,95 | 0,19% | 17.753,00 |
| 04.06.2024 | 25,90 | 26,20 | 25,45 | 25,90 | 0,00% | 19.378,00 |
| 03.06.2024 | 25,45 | 26,00 | 25,45 | 25,90 | 2,78% | 20.777,00 |
| 31.05.2024 | 25,30 | 25,60 | 24,75 | 25,20 | -0,59% | 10.889,00 |
| 30.05.2024 | 25,15 | 25,55 | 25,10 | 25,35 | 0,40% | 7.932,00 |
| 29.05.2024 | 25,85 | 25,85 | 25,25 | 25,25 | -2,88% | 19.064,00 |
| 28.05.2024 | 25,65 | 26,40 | 25,65 | 26,00 | 1,96% | 10.586,00 |
| 27.05.2024 | 25,35 | 25,95 | 25,35 | 25,50 | 0,00% | 15.309,00 |
| 24.05.2024 | 25,90 | 26,00 | 25,25 | 25,50 | -2,86% | 22.537,00 |
| 23.05.2024 | 25,90 | 26,65 | 25,85 | 26,25 | 0,77% | 24.808,00 |
| 22.05.2024 | 25,25 | 26,15 | 25,25 | 26,05 | 2,96% | 16.518,00 |
| 21.05.2024 | 25,70 | 25,70 | 24,55 | 25,30 | -2,13% | 29.523,00 |
| 20.05.2024 | 25,95 | 26,20 | 25,85 | 25,85 | -0,96% | 7.504,00 |
| 17.05.2024 | 26,30 | 26,45 | 25,65 | 26,10 | -1,32% | 29.570,00 |
| 16.05.2024 | 26,55 | 26,75 | 26,35 | 26,45 | -0,75% | 8.574,00 |
| 15.05.2024 | 26,35 | 26,75 | 26,20 | 26,65 | 0,57% | 12.985,00 |
| 14.05.2024 | 26,20 | 27,10 | 26,00 | 26,50 | 1,34% | 31.856,00 |
| 13.05.2024 | 26,60 | 26,60 | 25,75 | 26,15 | -1,69% | 27.543,00 |
| 10.05.2024 | 26,90 | 27,20 | 26,45 | 26,60 | -0,56% | 24.434,00 |
| 09.05.2024 | 26,60 | 26,80 | 26,50 | 26,75 | 0,38% | 5.503,00 |
| 08.05.2024 | 26,25 | 26,75 | 26,25 | 26,65 | 1,14% | 14.076,00 |
| 07.05.2024 | 26,70 | 26,90 | 26,30 | 26,35 | -1,31% | 12.050,00 |
| 06.05.2024 | 26,20 | 26,70 | 26,15 | 26,70 | 2,69% | 14.887,00 |
| 03.05.2024 | 26,50 | 26,65 | 25,60 | 26,00 | 0,00% | 47.416,00 |
| 02.05.2024 | 25,35 | 26,00 | 25,35 | 26,00 | 2,16% | 9.861,00 |
| 30.04.2024 | 25,60 | 25,70 | 25,15 | 25,45 | -0,97% | 15.831,00 |
| 29.04.2024 | 25,45 | 25,75 | 25,00 | 25,70 | 1,98% | 21.328,00 |
| 26.04.2024 | 24,75 | 25,20 | 24,60 | 25,20 | 2,44% | 50.888,00 |
| 25.04.2024 | 23,65 | 24,60 | 23,60 | 24,60 | 3,14% | 29.729,00 |
| 24.04.2024 | 24,35 | 24,35 | 23,70 | 23,85 | -2,05% | 19.470,00 |
| 23.04.2024 | 23,50 | 24,45 | 23,50 | 24,35 | 4,96% | 42.213,00 |
| 22.04.2024 | 23,05 | 23,70 | 22,95 | 23,20 | 1,75% | 31.575,00 |
| 19.04.2024 | 22,65 | 23,20 | 22,15 | 22,80 | 0,22% | 36.641,00 |