23,625€
6,30%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,30 | 23,90 | 21,85 | 23,63 | 6,30% | 26.212,00 |
| 20.02.2025 | 23,45 | 23,65 | 21,55 | 22,23 | -5,12% | 43.770,00 |
| 19.02.2025 | 23,50 | 23,90 | 23,25 | 23,43 | -0,53% | 8.982,00 |
| 18.02.2025 | 23,70 | 23,70 | 23,25 | 23,55 | 0,32% | 12.113,00 |
| 17.02.2025 | 23,28 | 23,70 | 23,25 | 23,48 | 0,54% | 15.666,00 |
| 14.02.2025 | 23,35 | 23,78 | 23,25 | 23,35 | -0,11% | 7.069,00 |
| 13.02.2025 | 23,55 | 23,90 | 23,23 | 23,38 | -0,21% | 11.278,00 |
| 12.02.2025 | 23,83 | 23,90 | 23,25 | 23,43 | -1,68% | 8.712,00 |
| 11.02.2025 | 24,48 | 24,60 | 23,60 | 23,83 | -2,66% | 19.423,00 |
| 10.02.2025 | 25,05 | 25,20 | 24,35 | 24,48 | -2,30% | 12.282,00 |
| 07.02.2025 | 25,00 | 25,60 | 24,85 | 25,05 | 0,30% | 4.976,00 |
| 06.02.2025 | 25,40 | 25,45 | 24,75 | 24,98 | -1,48% | 7.732,00 |
| 05.02.2025 | 24,40 | 25,45 | 24,28 | 25,35 | 3,36% | 13.177,00 |
| 04.02.2025 | 25,15 | 25,30 | 24,28 | 24,53 | -2,58% | 11.630,00 |
| 03.02.2025 | 25,55 | 25,60 | 24,70 | 25,18 | -2,33% | 16.425,00 |
| 31.01.2025 | 25,15 | 26,15 | 25,05 | 25,78 | 2,38% | 14.986,00 |
| 30.01.2025 | 25,25 | 25,55 | 25,05 | 25,18 | -0,98% | 10.302,00 |
| 29.01.2025 | 25,08 | 25,60 | 24,93 | 25,43 | 1,60% | 6.171,00 |
| 28.01.2025 | 24,85 | 25,25 | 24,75 | 25,03 | 0,91% | 13.755,00 |
| 27.01.2025 | 25,30 | 25,35 | 24,05 | 24,80 | -2,65% | 30.141,00 |
| 24.01.2025 | 24,68 | 25,65 | 24,50 | 25,48 | 3,56% | 12.768,00 |
| 23.01.2025 | 24,50 | 25,30 | 24,33 | 24,60 | 0,41% | 19.852,00 |
| 22.01.2025 | 24,35 | 24,98 | 24,03 | 24,50 | 0,72% | 12.868,00 |
| 21.01.2025 | 24,80 | 24,95 | 24,15 | 24,33 | -2,99% | 13.440,00 |
| 20.01.2025 | 25,10 | 25,25 | 24,63 | 25,08 | 0,20% | 10.022,00 |
| 17.01.2025 | 24,95 | 25,40 | 24,90 | 25,03 | -0,30% | 7.961,00 |
| 16.01.2025 | 26,15 | 26,15 | 25,00 | 25,10 | -3,74% | 14.655,00 |
| 15.01.2025 | 25,28 | 26,30 | 25,20 | 26,08 | 3,27% | 12.729,00 |
| 14.01.2025 | 24,50 | 25,55 | 24,40 | 25,25 | 3,38% | 7.685,00 |
| 13.01.2025 | 24,73 | 24,98 | 24,35 | 24,43 | -2,01% | 14.760,00 |
| 10.01.2025 | 25,33 | 25,40 | 24,65 | 24,93 | -1,38% | 9.870,00 |
| 09.01.2025 | 24,65 | 25,45 | 24,63 | 25,28 | 2,43% | 6.318,00 |
| 08.01.2025 | 25,10 | 25,75 | 24,35 | 24,68 | -1,79% | 20.351,00 |
| 07.01.2025 | 26,43 | 26,63 | 24,80 | 25,13 | -5,28% | 29.828,00 |
| 06.01.2025 | 26,28 | 26,80 | 26,00 | 26,53 | 0,86% | 51.226,00 |
| 03.01.2025 | 25,40 | 26,50 | 25,25 | 26,30 | 4,16% | 47.326,00 |
| 02.01.2025 | 23,03 | 25,50 | 22,90 | 25,25 | 10,38% | 74.961,00 |
| 30.12.2024 | 22,85 | 23,10 | 22,68 | 22,88 | -0,22% | 11.109,00 |
| 27.12.2024 | 22,95 | 23,30 | 22,85 | 22,93 | -0,11% | 7.499,00 |
| 23.12.2024 | 22,60 | 23,10 | 22,20 | 22,95 | 1,89% | 10.908,00 |
| 20.12.2024 | 22,58 | 22,70 | 22,20 | 22,53 | -0,55% | 11.197,00 |
| 19.12.2024 | 22,65 | 23,03 | 22,30 | 22,65 | -0,33% | 6.086,00 |
| 18.12.2024 | 22,95 | 23,20 | 22,55 | 22,73 | -0,87% | 7.692,00 |
| 17.12.2024 | 23,78 | 23,85 | 22,70 | 22,93 | -3,68% | 5.751,00 |
| 16.12.2024 | 23,50 | 23,93 | 23,15 | 23,80 | 1,28% | 22.074,00 |
| 13.12.2024 | 22,10 | 23,55 | 22,05 | 23,50 | 5,50% | 12.715,00 |
| 12.12.2024 | 22,60 | 22,65 | 22,15 | 22,28 | -1,87% | 5.074,00 |
| 11.12.2024 | 22,95 | 23,10 | 22,45 | 22,70 | -1,20% | 7.107,00 |
| 10.12.2024 | 23,50 | 23,60 | 22,85 | 22,98 | -1,82% | 4.758,00 |
| 09.12.2024 | 22,00 | 23,78 | 21,78 | 23,40 | 6,97% | 38.774,00 |
| 06.12.2024 | 21,55 | 21,95 | 21,33 | 21,88 | 1,39% | 13.410,00 |
| 05.12.2024 | 21,70 | 21,95 | 21,50 | 21,58 | -0,35% | 4.540,00 |
| 04.12.2024 | 21,48 | 21,95 | 21,35 | 21,65 | 0,93% | 7.199,00 |
| 03.12.2024 | 21,90 | 22,00 | 21,43 | 21,45 | -2,17% | 6.660,00 |
| 02.12.2024 | 22,03 | 22,20 | 21,80 | 21,93 | -1,35% | 7.427,00 |
| 29.11.2024 | 22,13 | 22,43 | 21,90 | 22,23 | 0,34% | 9.304,00 |
| 28.11.2024 | 21,50 | 22,25 | 21,50 | 22,15 | 2,67% | 5.134,00 |
| 27.11.2024 | 21,25 | 21,85 | 21,25 | 21,58 | 0,70% | 6.945,00 |
| 26.11.2024 | 21,88 | 22,15 | 21,28 | 21,43 | -2,28% | 8.009,00 |
| 25.11.2024 | 21,60 | 22,10 | 21,45 | 21,93 | 2,33% | 10.799,00 |
| 22.11.2024 | 21,20 | 21,63 | 21,05 | 21,43 | 1,18% | 8.857,00 |
| 21.11.2024 | 21,25 | 21,40 | 20,85 | 21,18 | -0,59% | 4.443,00 |
| 20.11.2024 | 21,93 | 22,05 | 21,00 | 21,30 | -2,52% | 7.214,00 |
| 19.11.2024 | 20,98 | 22,80 | 20,85 | 21,85 | 4,30% | 15.285,00 |
| 18.11.2024 | 21,10 | 21,25 | 20,80 | 20,95 | -0,24% | 4.155,00 |
| 15.11.2024 | 20,35 | 21,10 | 20,35 | 21,00 | 2,07% | 3.726,00 |
| 14.11.2024 | 20,38 | 21,00 | 20,15 | 20,58 | 0,98% | 15.210,00 |
| 13.11.2024 | 20,50 | 20,93 | 20,30 | 20,38 | -0,73% | 11.024,00 |
| 12.11.2024 | 21,10 | 21,55 | 20,30 | 20,53 | -3,41% | 16.734,00 |
| 11.11.2024 | 21,60 | 21,85 | 21,05 | 21,25 | -1,51% | 11.710,00 |
| 08.11.2024 | 21,85 | 21,95 | 21,45 | 21,58 | -1,60% | 5.704,00 |
| 07.11.2024 | 21,08 | 22,10 | 21,05 | 21,93 | 4,03% | 9.243,00 |
| 06.11.2024 | 22,15 | 22,60 | 21,05 | 21,08 | -4,53% | 29.999,00 |
| 05.11.2024 | 22,10 | 22,40 | 21,90 | 22,08 | 0,00% | 5.611,00 |
| 04.11.2024 | 22,60 | 22,80 | 21,90 | 22,08 | -2,65% | 11.006,00 |
| 01.11.2024 | 22,08 | 22,80 | 21,95 | 22,68 | 2,37% | 5.509,00 |
| 31.10.2024 | 22,68 | 22,80 | 22,05 | 22,15 | -2,42% | 9.721,00 |
| 30.10.2024 | 22,03 | 22,85 | 21,95 | 22,70 | 2,83% | 27.700,00 |
| 29.10.2024 | 22,90 | 22,90 | 21,98 | 22,08 | -2,54% | 15.582,00 |
| 28.10.2024 | 22,65 | 23,10 | 22,55 | 22,65 | 0,55% | 5.310,00 |
| 25.10.2024 | 22,65 | 22,80 | 22,35 | 22,53 | -0,77% | 5.761,00 |
| 24.10.2024 | 22,60 | 23,25 | 22,45 | 22,70 | 0,11% | 8.460,00 |
| 23.10.2024 | 22,80 | 22,90 | 22,33 | 22,68 | -0,98% | 8.673,00 |
| 22.10.2024 | 22,83 | 22,90 | 22,38 | 22,90 | 0,44% | 9.754,00 |
| 21.10.2024 | 23,88 | 23,95 | 22,60 | 22,80 | -3,70% | 11.199,00 |
| 18.10.2024 | 23,35 | 23,93 | 23,18 | 23,68 | 2,16% | 8.380,00 |
| 17.10.2024 | 23,35 | 23,85 | 23,10 | 23,18 | -0,75% | 22.254,00 |
| 16.10.2024 | 23,45 | 23,75 | 23,25 | 23,35 | -0,11% | 14.402,00 |
| 15.10.2024 | 23,40 | 23,75 | 23,23 | 23,38 | 0,11% | 13.147,00 |
| 14.10.2024 | 22,68 | 23,45 | 22,40 | 23,35 | 4,47% | 27.697,00 |
| 11.10.2024 | 22,00 | 22,75 | 21,63 | 22,35 | 2,05% | 27.888,00 |
| 10.10.2024 | 20,09 | 22,00 | 19,92 | 21,90 | 8,90% | 46.036,00 |
| 09.10.2024 | 20,15 | 20,40 | 19,90 | 20,11 | 0,07% | 6.513,00 |
| 08.10.2024 | 20,48 | 20,60 | 19,82 | 20,10 | -2,21% | 3.924,00 |
| 07.10.2024 | 20,75 | 20,90 | 20,25 | 20,55 | -0,96% | 12.739,00 |
| 04.10.2024 | 20,50 | 20,95 | 20,33 | 20,75 | 1,34% | 8.189,00 |
| 03.10.2024 | 20,10 | 20,60 | 20,06 | 20,48 | 1,61% | 3.349,00 |
| 02.10.2024 | 20,09 | 20,30 | 19,92 | 20,15 | 1,00% | 5.121,00 |
| 01.10.2024 | 20,11 | 20,60 | 19,92 | 19,95 | -0,57% | 10.189,00 |
| 30.09.2024 | 20,30 | 20,40 | 19,94 | 20,07 | -1,04% | 9.096,00 |