32,475€
-0,23%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 32,25 | 32,85 | 32,25 | 32,55 | 0,00% | 3.492,00 |
| 01.10.2025 | 32,45 | 32,65 | 32,03 | 32,55 | 0,62% | 6.627,00 |
| 30.09.2025 | 31,60 | 32,78 | 31,55 | 32,35 | 1,41% | 6.060,00 |
| 29.09.2025 | 31,95 | 31,95 | 31,85 | 31,90 | 0,00% | 767,00 |
| 26.09.2025 | 31,95 | 32,38 | 31,65 | 31,90 | -0,31% | 401,00 |
| 25.09.2025 | 32,25 | 32,50 | 31,45 | 32,00 | -2,74% | 8.573,00 |
| 23.09.2025 | 32,95 | 33,15 | 32,80 | 32,90 | 1,62% | 2.949,00 |
| 22.09.2025 | 33,15 | 33,15 | 32,25 | 32,38 | -2,70% | 5.908,00 |
| 19.09.2025 | 31,85 | 33,75 | 31,75 | 33,28 | 3,98% | 7.667,00 |
| 18.09.2025 | 32,55 | 32,70 | 32,00 | 32,00 | 0,39% | 1.177,00 |
| 17.09.2025 | 31,95 | 32,20 | 31,55 | 31,88 | 0,00% | 2.351,00 |
| 16.09.2025 | 33,00 | 33,05 | 31,70 | 31,88 | -2,52% | 7.769,00 |
| 15.09.2025 | 32,70 | 32,95 | 32,63 | 32,70 | 2,19% | 8.330,00 |
| 12.09.2025 | 32,75 | 33,28 | 31,70 | 32,00 | -6,84% | 7.154,00 |
| 11.09.2025 | 34,65 | 34,65 | 34,10 | 34,35 | -0,72% | 3.548,00 |
| 10.09.2025 | 34,70 | 34,70 | 34,45 | 34,60 | 0,29% | 498,00 |
| 09.09.2025 | 35,25 | 35,70 | 34,50 | 34,50 | -3,43% | 6.690,00 |
| 08.09.2025 | 34,75 | 35,78 | 34,10 | 35,73 | 3,18% | 5.598,00 |
| 05.09.2025 | 35,75 | 36,15 | 34,25 | 34,63 | -2,81% | 10.064,00 |
| 04.09.2025 | 36,40 | 38,25 | 34,40 | 35,63 | -0,84% | 28.811,00 |
| 03.09.2025 | 35,45 | 36,70 | 35,45 | 35,93 | 1,27% | 11.392,00 |
| 02.09.2025 | 36,15 | 36,15 | 35,35 | 35,48 | -1,87% | 13.094,00 |
| 01.09.2025 | 36,65 | 37,15 | 35,75 | 36,15 | -1,57% | 8.483,00 |
| 29.08.2025 | 36,90 | 37,55 | 36,38 | 36,73 | -0,34% | 6.914,00 |
| 28.08.2025 | 37,15 | 37,90 | 36,80 | 36,85 | -1,14% | 6.700,00 |
| 27.08.2025 | 37,75 | 37,88 | 36,98 | 37,28 | -0,93% | 3.667,00 |
| 26.08.2025 | 38,45 | 38,45 | 37,20 | 37,63 | -1,83% | 6.166,00 |
| 25.08.2025 | 38,45 | 38,55 | 37,00 | 38,33 | 0,20% | 8.061,00 |
| 22.08.2025 | 38,10 | 38,75 | 38,08 | 38,25 | 0,26% | 4.963,00 |
| 21.08.2025 | 37,15 | 38,40 | 36,55 | 38,15 | 1,94% | 7.540,00 |
| 20.08.2025 | 38,90 | 38,90 | 37,10 | 37,43 | -4,22% | 12.761,00 |
| 19.08.2025 | 39,20 | 39,60 | 38,95 | 39,08 | -0,19% | 13.367,00 |
| 18.08.2025 | 38,23 | 39,30 | 37,93 | 39,15 | 2,89% | 7.716,00 |
| 15.08.2025 | 38,75 | 38,85 | 37,53 | 38,05 | -0,91% | 7.072,00 |
| 14.08.2025 | 37,60 | 38,75 | 37,55 | 38,40 | 1,72% | 7.941,00 |
| 13.08.2025 | 37,75 | 38,60 | 37,63 | 37,75 | 1,27% | 11.563,00 |
| 12.08.2025 | 36,83 | 37,78 | 36,65 | 37,28 | 1,64% | 14.463,00 |
| 11.08.2025 | 37,60 | 37,73 | 36,35 | 36,68 | -1,48% | 16.758,00 |
| 08.08.2025 | 36,95 | 37,85 | 36,50 | 37,23 | 0,27% | 10.746,00 |
| 07.08.2025 | 36,85 | 37,90 | 36,35 | 37,13 | 1,43% | 19.131,00 |
| 06.08.2025 | 37,40 | 37,40 | 35,98 | 36,60 | -1,41% | 16.580,00 |
| 05.08.2025 | 35,20 | 37,30 | 35,15 | 37,13 | 5,69% | 27.763,00 |
| 04.08.2025 | 33,55 | 35,30 | 33,55 | 35,13 | 6,52% | 12.856,00 |
| 01.08.2025 | 36,25 | 36,25 | 32,78 | 32,98 | -8,91% | 35.700,00 |
| 31.07.2025 | 35,90 | 36,70 | 35,75 | 36,20 | 1,40% | 15.640,00 |
| 30.07.2025 | 35,60 | 36,18 | 34,85 | 35,70 | 0,42% | 15.062,00 |
| 29.07.2025 | 34,50 | 36,10 | 34,35 | 35,55 | 3,34% | 19.345,00 |
| 28.07.2025 | 34,35 | 34,95 | 34,05 | 34,40 | 0,66% | 27.676,00 |
| 25.07.2025 | 34,00 | 34,43 | 33,30 | 34,18 | 0,74% | 14.888,00 |
| 24.07.2025 | 32,60 | 34,65 | 32,15 | 33,93 | 3,98% | 31.943,00 |
| 23.07.2025 | 31,85 | 32,78 | 31,55 | 32,63 | 3,49% | 4.685,00 |
| 22.07.2025 | 32,45 | 32,45 | 31,35 | 31,53 | -2,85% | 6.209,00 |
| 21.07.2025 | 32,25 | 32,90 | 32,00 | 32,45 | 0,85% | 7.413,00 |
| 18.07.2025 | 33,05 | 33,08 | 31,88 | 32,18 | -1,98% | 10.893,00 |
| 17.07.2025 | 32,35 | 32,95 | 32,00 | 32,83 | 1,55% | 8.106,00 |
| 16.07.2025 | 31,75 | 32,38 | 31,55 | 32,33 | 1,97% | 3.429,00 |
| 15.07.2025 | 31,25 | 32,43 | 31,25 | 31,70 | 1,12% | 4.170,00 |
| 14.07.2025 | 31,63 | 31,85 | 31,15 | 31,35 | -1,80% | 6.909,00 |
| 11.07.2025 | 32,50 | 33,15 | 31,85 | 31,93 | -2,44% | 13.778,00 |
| 10.07.2025 | 32,45 | 32,95 | 31,95 | 32,73 | 0,93% | 11.370,00 |
| 09.07.2025 | 31,60 | 32,55 | 30,88 | 32,43 | 2,13% | 8.403,00 |
| 08.07.2025 | 30,85 | 31,85 | 30,85 | 31,75 | 2,58% | 5.513,00 |
| 07.07.2025 | 30,80 | 31,15 | 30,55 | 30,95 | 0,57% | 6.458,00 |
| 04.07.2025 | 31,90 | 31,90 | 30,60 | 30,78 | -3,30% | 4.582,00 |
| 03.07.2025 | 31,15 | 31,95 | 30,93 | 31,83 | 2,00% | 4.481,00 |
| 02.07.2025 | 30,95 | 31,53 | 30,85 | 31,20 | 0,40% | 3.406,00 |
| 01.07.2025 | 31,30 | 31,30 | 30,65 | 31,08 | -0,24% | 2.514,00 |
| 30.06.2025 | 31,20 | 31,30 | 30,75 | 31,15 | 0,81% | 7.074,00 |
| 27.06.2025 | 30,75 | 30,98 | 30,25 | 30,90 | 0,65% | 2.360,00 |
| 26.06.2025 | 30,50 | 31,18 | 30,35 | 30,70 | 1,32% | 3.696,00 |
| 25.06.2025 | 30,73 | 30,90 | 30,15 | 30,30 | -0,74% | 3.297,00 |
| 24.06.2025 | 29,88 | 31,05 | 29,80 | 30,53 | 2,69% | 7.050,00 |
| 23.06.2025 | 29,65 | 29,85 | 29,10 | 29,73 | -0,42% | 8.795,00 |
| 20.06.2025 | 30,15 | 30,30 | 29,73 | 29,85 | 0,08% | 3.808,00 |
| 19.06.2025 | 31,00 | 31,00 | 29,70 | 29,83 | -4,33% | 10.500,00 |
| 18.06.2025 | 32,00 | 32,30 | 30,90 | 31,18 | -2,65% | 8.963,00 |
| 17.06.2025 | 31,90 | 32,55 | 31,30 | 32,03 | -0,47% | 8.102,00 |
| 16.06.2025 | 30,55 | 32,38 | 30,40 | 32,18 | 5,41% | 16.991,00 |
| 13.06.2025 | 32,50 | 32,80 | 30,10 | 30,53 | -7,57% | 32.423,00 |
| 12.06.2025 | 33,05 | 33,45 | 32,20 | 33,03 | 1,07% | 10.372,00 |
| 11.06.2025 | 32,83 | 33,30 | 32,55 | 32,68 | -0,53% | 6.153,00 |
| 10.06.2025 | 33,15 | 33,20 | 32,30 | 32,85 | -0,38% | 6.579,00 |
| 09.06.2025 | 32,60 | 33,20 | 32,30 | 32,98 | 1,54% | 4.570,00 |
| 06.06.2025 | 31,85 | 32,90 | 31,85 | 32,48 | 1,09% | 6.472,00 |
| 05.06.2025 | 31,50 | 33,00 | 31,10 | 32,13 | 2,31% | 15.990,00 |
| 04.06.2025 | 29,65 | 31,65 | 29,55 | 31,40 | 6,26% | 18.416,00 |
| 03.06.2025 | 30,70 | 30,93 | 29,30 | 29,55 | -3,75% | 20.087,00 |
| 02.06.2025 | 30,55 | 31,20 | 30,55 | 30,70 | -0,32% | 8.843,00 |
| 30.05.2025 | 31,05 | 31,45 | 30,55 | 30,80 | -1,04% | 4.598,00 |
| 29.05.2025 | 31,10 | 31,60 | 30,93 | 31,13 | -0,16% | 4.107,00 |
| 28.05.2025 | 30,80 | 31,43 | 30,35 | 31,18 | 1,30% | 7.618,00 |
| 27.05.2025 | 31,25 | 31,45 | 30,43 | 30,78 | -1,60% | 7.109,00 |
| 26.05.2025 | 31,70 | 32,60 | 30,80 | 31,28 | -0,16% | 18.548,00 |
| 23.05.2025 | 31,55 | 31,95 | 30,25 | 31,33 | -1,26% | 25.396,00 |
| 22.05.2025 | 33,50 | 33,60 | 29,00 | 31,73 | -5,09% | 44.515,00 |
| 21.05.2025 | 34,45 | 34,45 | 32,50 | 33,43 | -2,76% | 18.678,00 |
| 20.05.2025 | 34,35 | 34,70 | 34,03 | 34,38 | 0,15% | 13.638,00 |
| 19.05.2025 | 33,85 | 34,45 | 33,80 | 34,33 | 1,03% | 19.571,00 |
| 16.05.2025 | 33,85 | 34,25 | 33,70 | 33,98 | 0,74% | 18.265,00 |
| 15.05.2025 | 33,95 | 33,95 | 33,20 | 33,73 | 0,30% | 10.956,00 |