67,925€
-0,69%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 69,08 | 69,08 | 67,40 | 67,55 | -1,24% | - |
| 23.06.2026 | 70,00 | 70,35 | 67,00 | 68,40 | -4,80% | 55.529,00 |
| 22.06.2026 | 71,35 | 72,60 | 70,35 | 71,85 | 1,41% | 50.984,00 |
| 19.06.2026 | 68,65 | 71,05 | 68,55 | 70,85 | 1,36% | 46.003,00 |
| 18.06.2026 | 69,00 | 72,20 | 69,00 | 69,90 | -0,07% | 40.109,00 |
| 17.06.2026 | 63,55 | 70,00 | 63,40 | 69,95 | 11,21% | 40.798,00 |
| 16.06.2026 | 63,45 | 64,60 | 61,25 | 62,90 | -0,40% | 36.081,00 |
| 15.06.2026 | 65,00 | 65,10 | 62,05 | 63,15 | -0,55% | 42.304,00 |
| 12.06.2026 | 62,95 | 64,85 | 60,20 | 63,50 | 5,92% | 63.272,00 |
| 11.06.2026 | 60,80 | 60,80 | 58,25 | 59,95 | -1,24% | 60.335,00 |
| 10.06.2026 | 62,20 | 62,85 | 60,55 | 60,70 | -2,96% | 53.577,00 |
| 09.06.2026 | 67,10 | 67,30 | 62,15 | 62,55 | -6,85% | 86.697,00 |
| 08.06.2026 | 65,05 | 67,90 | 64,50 | 67,15 | -0,89% | 51.871,00 |
| 05.06.2026 | 67,95 | 70,30 | 66,85 | 67,75 | -1,09% | 53.565,00 |
| 04.06.2026 | 74,00 | 75,40 | 67,25 | 68,50 | -7,56% | 52.066,00 |
| 03.06.2026 | 72,00 | 76,25 | 71,20 | 74,10 | 1,02% | 64.075,00 |
| 02.06.2026 | 67,65 | 73,35 | 66,40 | 73,35 | 9,81% | 58.679,00 |
| 01.06.2026 | 65,40 | 68,35 | 65,00 | 66,80 | -0,15% | 56.262,00 |
| 29.05.2026 | 67,90 | 69,80 | 66,85 | 66,90 | -1,47% | 333.516,00 |
| 28.05.2026 | 69,30 | 71,95 | 67,60 | 67,90 | -1,81% | 47.035,00 |
| 27.05.2026 | 69,35 | 74,05 | 67,40 | 69,15 | 0,07% | 174.756,00 |
| 26.05.2026 | 57,25 | 70,35 | 56,05 | 69,10 | 21,33% | 235.510,00 |
| 25.05.2026 | 55,55 | 58,00 | 53,45 | 56,95 | 3,83% | 44.024,00 |
| 22.05.2026 | 54,90 | 56,35 | 54,65 | 54,85 | 2,33% | 40.554,00 |
| 21.05.2026 | 53,85 | 54,70 | 51,75 | 53,60 | -0,46% | 30.020,00 |
| 20.05.2026 | 54,45 | 55,25 | 52,55 | 53,85 | -0,65% | 33.396,00 |
| 19.05.2026 | 57,55 | 57,80 | 54,00 | 54,20 | -4,41% | 33.128,00 |
| 18.05.2026 | 55,25 | 58,55 | 54,75 | 56,70 | 2,07% | 41.148,00 |
| 15.05.2026 | 57,35 | 57,45 | 54,50 | 55,55 | -4,64% | 33.222,00 |
| 14.05.2026 | 57,55 | 58,60 | 57,10 | 58,25 | 1,48% | 23.334,00 |
| 13.05.2026 | 54,05 | 57,95 | 54,05 | 57,40 | 9,02% | 64.464,00 |
| 12.05.2026 | 53,15 | 55,15 | 52,30 | 52,65 | -2,05% | 59.562,00 |
| 11.05.2026 | 55,00 | 55,25 | 48,70 | 53,75 | -3,76% | 113.665,00 |
| 08.05.2026 | 52,00 | 56,75 | 51,70 | 55,85 | 1,36% | 73.848,00 |
| 07.05.2026 | 56,30 | 56,75 | 55,10 | 55,10 | -1,61% | 52.488,00 |
| 06.05.2026 | 56,35 | 58,25 | 55,05 | 56,00 | -0,44% | 58.416,00 |
| 05.05.2026 | 54,25 | 56,25 | 54,25 | 56,25 | 3,31% | 54.531,00 |
| 04.05.2026 | 53,10 | 54,55 | 53,10 | 54,45 | 3,71% | 46.601,00 |
| 30.04.2026 | 50,30 | 52,50 | 50,05 | 52,50 | 3,55% | 27.847,00 |
| 29.04.2026 | 51,75 | 51,75 | 50,45 | 50,70 | 1,20% | 38.109,00 |
| 28.04.2026 | 51,20 | 51,40 | 49,74 | 50,10 | -1,28% | 32.898,00 |
| 27.04.2026 | 49,80 | 51,95 | 49,72 | 50,75 | 2,07% | 35.346,00 |
| 24.04.2026 | 49,48 | 51,30 | 49,30 | 49,72 | -0,32% | 35.877,00 |
| 23.04.2026 | 49,62 | 50,35 | 49,04 | 49,88 | 1,14% | 31.970,00 |
| 22.04.2026 | 49,22 | 49,80 | 48,76 | 49,32 | 1,15% | 36.060,00 |
| 21.04.2026 | 48,46 | 49,54 | 48,08 | 48,76 | 1,41% | 36.567,00 |
| 20.04.2026 | 47,90 | 48,62 | 47,50 | 48,08 | -0,99% | 37.214,00 |
| 17.04.2026 | 46,98 | 49,26 | 46,76 | 48,56 | 3,81% | 73.168,00 |
| 16.04.2026 | 46,20 | 47,80 | 46,20 | 46,78 | 1,39% | 47.349,00 |
| 15.04.2026 | 45,44 | 46,30 | 44,90 | 46,14 | 1,99% | 37.182,00 |
| 14.04.2026 | 44,38 | 45,50 | 44,30 | 45,24 | 2,77% | 34.258,00 |
| 13.04.2026 | 42,52 | 44,44 | 42,40 | 44,02 | 0,82% | 29.528,00 |
| 10.04.2026 | 41,72 | 44,40 | 41,12 | 43,66 | 5,46% | 91.440,00 |
| 09.04.2026 | 41,30 | 42,14 | 41,10 | 41,40 | -0,62% | 33.592,00 |
| 08.04.2026 | 41,98 | 42,34 | 41,12 | 41,66 | 7,15% | 72.376,00 |
| 07.04.2026 | 40,00 | 40,32 | 38,84 | 38,88 | -2,80% | 34.788,00 |
| 02.04.2026 | 38,05 | 40,00 | 37,60 | 40,00 | 3,49% | 69.601,00 |
| 01.04.2026 | 38,95 | 39,00 | 38,25 | 38,65 | 1,98% | 44.739,00 |
| 31.03.2026 | 35,55 | 38,20 | 35,40 | 37,90 | 5,57% | 36.334,00 |
| 30.03.2026 | 36,80 | 36,80 | 35,55 | 35,90 | -2,84% | 31.933,00 |
| 27.03.2026 | 38,40 | 38,75 | 35,90 | 36,95 | -3,15% | 51.502,00 |
| 26.03.2026 | 35,00 | 38,15 | 33,35 | 38,15 | 8,84% | 87.530,00 |
| 25.03.2026 | 34,65 | 36,05 | 32,95 | 35,05 | 7,68% | 64.873,00 |
| 24.03.2026 | 33,90 | 33,95 | 32,25 | 32,55 | -4,82% | 23.196,00 |
| 23.03.2026 | 31,30 | 36,35 | 30,80 | 34,20 | 5,07% | 67.221,00 |
| 20.03.2026 | 33,15 | 33,80 | 32,45 | 32,55 | -0,31% | 22.537,00 |
| 19.03.2026 | 34,75 | 34,75 | 32,15 | 32,65 | -5,50% | 34.058,00 |
| 18.03.2026 | 34,35 | 35,35 | 34,20 | 34,55 | 1,92% | 39.704,00 |
| 17.03.2026 | 33,85 | 34,30 | 33,40 | 33,90 | 0,00% | 25.938,00 |
| 16.03.2026 | 33,65 | 34,45 | 33,55 | 33,90 | 0,59% | 28.119,00 |
| 13.03.2026 | 34,95 | 34,95 | 33,70 | 33,70 | -4,40% | 20.039,00 |
| 12.03.2026 | 35,45 | 35,60 | 34,70 | 35,25 | -0,56% | 22.140,00 |
| 11.03.2026 | 36,10 | 36,15 | 35,35 | 35,45 | -2,61% | 36.021,00 |
| 10.03.2026 | 36,20 | 36,90 | 35,80 | 36,40 | 3,56% | 37.295,00 |
| 09.03.2026 | 34,00 | 35,45 | 33,35 | 35,15 | 1,15% | 25.286,00 |
| 06.03.2026 | 35,40 | 36,00 | 34,35 | 34,75 | -1,42% | 30.414,00 |
| 05.03.2026 | 36,65 | 37,50 | 34,95 | 35,25 | -3,56% | 19.012,00 |
| 04.03.2026 | 34,75 | 37,00 | 34,75 | 36,55 | 4,13% | 55.282,00 |
| 03.03.2026 | 36,95 | 37,15 | 34,70 | 35,10 | -6,40% | 65.624,00 |
| 02.03.2026 | 36,75 | 38,00 | 36,00 | 37,50 | -2,09% | 29.479,00 |
| 27.02.2026 | 38,15 | 38,50 | 37,60 | 38,30 | 1,46% | 17.150,00 |
| 26.02.2026 | 38,50 | 38,55 | 37,50 | 37,75 | -0,53% | 11.003,00 |
| 25.02.2026 | 37,55 | 38,30 | 37,35 | 37,95 | 1,34% | 26.847,00 |
| 24.02.2026 | 36,50 | 37,50 | 36,30 | 37,45 | 1,63% | 22.947,00 |
| 23.02.2026 | 37,00 | 37,30 | 36,25 | 36,85 | -0,54% | 21.465,00 |
| 20.02.2026 | 37,00 | 37,80 | 36,75 | 37,05 | -0,67% | 20.221,00 |
| 19.02.2026 | 38,50 | 38,50 | 37,20 | 37,30 | -3,62% | 33.938,00 |
| 18.02.2026 | 37,15 | 39,00 | 37,15 | 38,70 | 4,74% | 64.791,00 |
| 17.02.2026 | 37,60 | 37,60 | 35,85 | 36,95 | -0,40% | 16.021,00 |
| 16.02.2026 | 36,85 | 37,30 | 36,45 | 37,10 | 0,82% | 12.138,00 |
| 13.02.2026 | 36,70 | 36,80 | 35,70 | 36,80 | 1,52% | 20.267,00 |
| 12.02.2026 | 37,90 | 37,90 | 36,10 | 36,25 | -3,20% | 20.870,00 |
| 11.02.2026 | 37,85 | 38,45 | 37,00 | 37,45 | 0,13% | 23.869,00 |
| 10.02.2026 | 37,05 | 37,95 | 36,20 | 37,40 | 0,54% | 29.014,00 |
| 09.02.2026 | 35,90 | 37,45 | 35,60 | 37,20 | 3,91% | 38.540,00 |
| 06.02.2026 | 34,00 | 36,55 | 33,75 | 35,80 | 5,29% | 60.895,00 |
| 05.02.2026 | 35,25 | 35,30 | 33,65 | 34,00 | -2,44% | 24.171,00 |
| 04.02.2026 | 36,95 | 36,95 | 34,85 | 34,85 | -6,06% | 85.739,00 |
| 03.02.2026 | 35,30 | 37,10 | 35,30 | 37,10 | 7,38% | 42.940,00 |
| 02.02.2026 | 34,95 | 35,10 | 34,10 | 34,55 | -3,09% | 34.801,00 |