23,175€
-0,75%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 20,20 | 20,45 | 19,98 | 20,28 | 0,75% | 9.334,00 |
| 26.09.2024 | 19,89 | 20,35 | 19,78 | 20,13 | 2,00% | 5.842,00 |
| 25.09.2024 | 19,91 | 20,18 | 19,73 | 19,73 | -0,68% | 7.093,00 |
| 24.09.2024 | 19,94 | 20,43 | 19,86 | 19,87 | -0,58% | 7.177,00 |
| 23.09.2024 | 20,13 | 20,20 | 19,86 | 19,98 | -0,92% | 7.154,00 |
| 20.09.2024 | 19,98 | 20,25 | 19,98 | 20,17 | -3,63% | 10.361,00 |
| 19.09.2024 | 20,23 | 21,10 | 20,10 | 20,93 | 3,85% | 14.174,00 |
| 18.09.2024 | 20,43 | 20,55 | 19,92 | 20,15 | -1,23% | 9.218,00 |
| 17.09.2024 | 20,02 | 20,55 | 19,94 | 20,40 | 1,77% | 10.501,00 |
| 16.09.2024 | 20,63 | 20,80 | 19,84 | 20,05 | -0,37% | 8.837,00 |
| 13.09.2024 | 19,91 | 20,30 | 19,72 | 20,12 | 0,55% | 6.464,00 |
| 12.09.2024 | 19,77 | 20,30 | 19,66 | 20,01 | 1,32% | 6.151,00 |
| 11.09.2024 | 19,54 | 19,88 | 19,42 | 19,75 | 1,59% | 7.022,00 |
| 10.09.2024 | 19,57 | 19,88 | 19,42 | 19,44 | -1,07% | 9.529,00 |
| 09.09.2024 | 19,44 | 19,80 | 19,22 | 19,65 | 2,77% | 11.132,00 |
| 06.09.2024 | 20,33 | 20,40 | 18,70 | 19,12 | -5,70% | 24.725,00 |
| 05.09.2024 | 20,60 | 21,10 | 19,88 | 20,28 | -1,82% | 12.037,00 |
| 04.09.2024 | 20,25 | 20,75 | 19,86 | 20,65 | 1,47% | 6.396,00 |
| 03.09.2024 | 21,20 | 21,25 | 20,30 | 20,35 | -4,01% | 5.751,00 |
| 02.09.2024 | 21,58 | 21,70 | 21,05 | 21,20 | -1,85% | 4.705,00 |
| 30.08.2024 | 21,30 | 21,75 | 21,15 | 21,60 | 1,41% | 8.107,00 |
| 29.08.2024 | 20,90 | 21,53 | 20,75 | 21,30 | 1,31% | 7.401,00 |
| 28.08.2024 | 21,43 | 21,55 | 20,85 | 21,03 | -1,98% | 4.776,00 |
| 27.08.2024 | 21,60 | 21,80 | 21,30 | 21,45 | -0,12% | 8.236,00 |
| 26.08.2024 | 20,80 | 21,60 | 20,53 | 21,48 | 4,63% | 11.848,00 |
| 23.08.2024 | 20,43 | 20,85 | 20,04 | 20,53 | 0,49% | 5.828,00 |
| 22.08.2024 | 19,91 | 20,95 | 19,82 | 20,43 | 2,05% | 15.667,00 |
| 21.08.2024 | 20,00 | 20,25 | 19,82 | 20,02 | 0,53% | 5.138,00 |
| 20.08.2024 | 20,65 | 20,85 | 19,82 | 19,91 | -3,35% | 7.564,00 |
| 19.08.2024 | 20,13 | 20,80 | 20,05 | 20,60 | 2,36% | 4.806,00 |
| 16.08.2024 | 20,40 | 20,40 | 20,00 | 20,13 | -0,49% | 8.209,00 |
| 15.08.2024 | 20,58 | 20,70 | 19,92 | 20,23 | -1,70% | 4.757,00 |
| 14.08.2024 | 20,20 | 21,25 | 20,10 | 20,58 | 1,86% | 10.646,00 |
| 13.08.2024 | 19,96 | 20,20 | 19,46 | 20,20 | 2,75% | 6.868,00 |
| 12.08.2024 | 20,05 | 20,30 | 19,52 | 19,66 | -2,29% | 5.658,00 |
| 09.08.2024 | 19,54 | 20,35 | 19,22 | 20,12 | 3,76% | 4.108,00 |
| 08.08.2024 | 19,95 | 20,10 | 19,16 | 19,39 | -2,81% | 7.935,00 |
| 07.08.2024 | 20,25 | 20,30 | 19,52 | 19,95 | 0,91% | 7.584,00 |
| 06.08.2024 | 19,81 | 20,13 | 19,34 | 19,77 | 0,30% | 11.435,00 |
| 05.08.2024 | 19,66 | 19,78 | 18,28 | 19,71 | -0,61% | 32.828,00 |
| 02.08.2024 | 20,55 | 20,65 | 19,76 | 19,83 | -3,74% | 29.727,00 |
| 01.08.2024 | 21,58 | 21,85 | 20,38 | 20,60 | -4,52% | 24.832,00 |
| 31.07.2024 | 21,40 | 21,80 | 21,30 | 21,58 | 0,82% | 5.737,00 |
| 30.07.2024 | 21,58 | 21,70 | 21,30 | 21,40 | -0,93% | 5.013,00 |
| 29.07.2024 | 21,30 | 21,85 | 21,30 | 21,60 | 0,82% | 4.678,00 |
| 26.07.2024 | 21,35 | 21,65 | 21,25 | 21,43 | 0,12% | 6.022,00 |
| 25.07.2024 | 21,68 | 21,75 | 21,23 | 21,40 | -1,50% | 7.680,00 |
| 24.07.2024 | 22,10 | 22,25 | 21,60 | 21,73 | -2,69% | 5.225,00 |
| 23.07.2024 | 22,25 | 22,48 | 21,55 | 22,33 | 0,56% | 7.715,00 |
| 22.07.2024 | 22,35 | 22,70 | 21,98 | 22,20 | -2,52% | 11.729,00 |
| 19.07.2024 | 22,65 | 22,90 | 22,15 | 22,78 | 0,55% | 2.967,00 |
| 18.07.2024 | 22,55 | 22,85 | 22,30 | 22,65 | 0,78% | 5.672,00 |
| 17.07.2024 | 22,38 | 22,88 | 22,20 | 22,48 | 0,00% | 4.261,00 |
| 16.07.2024 | 22,88 | 22,90 | 22,25 | 22,48 | -1,75% | 3.884,00 |
| 15.07.2024 | 23,38 | 23,40 | 22,30 | 22,88 | -1,93% | 5.342,00 |
| 12.07.2024 | 23,30 | 23,55 | 23,15 | 23,33 | -0,11% | 5.303,00 |
| 11.07.2024 | 23,15 | 23,48 | 23,10 | 23,35 | 0,86% | 3.907,00 |
| 10.07.2024 | 23,23 | 23,55 | 23,10 | 23,15 | -0,86% | 3.951,00 |
| 09.07.2024 | 23,85 | 24,10 | 22,90 | 23,35 | -2,61% | 8.164,00 |
| 08.07.2024 | 23,65 | 24,15 | 23,60 | 23,98 | 1,27% | 6.214,00 |
| 05.07.2024 | 23,25 | 23,85 | 23,05 | 23,68 | 2,82% | 4.483,00 |
| 04.07.2024 | 22,93 | 23,45 | 22,75 | 23,03 | 0,11% | 7.110,00 |
| 03.07.2024 | 22,35 | 23,10 | 22,20 | 23,00 | 2,91% | 6.045,00 |
| 02.07.2024 | 22,15 | 22,45 | 21,98 | 22,35 | 0,79% | 4.460,00 |
| 01.07.2024 | 22,05 | 22,45 | 21,93 | 22,18 | 0,57% | 7.397,00 |
| 28.06.2024 | 22,48 | 22,60 | 21,85 | 22,05 | -1,89% | 8.979,00 |
| 27.06.2024 | 22,45 | 22,95 | 22,35 | 22,48 | 0,22% | 5.418,00 |
| 26.06.2024 | 23,13 | 23,20 | 22,20 | 22,43 | -3,03% | 11.161,00 |
| 25.06.2024 | 23,03 | 23,40 | 22,68 | 23,13 | 0,43% | 12.195,00 |
| 24.06.2024 | 23,38 | 23,95 | 22,40 | 23,03 | -1,71% | 27.922,00 |
| 21.06.2024 | 23,88 | 23,90 | 23,25 | 23,43 | -1,37% | 4.038,00 |
| 20.06.2024 | 23,70 | 23,98 | 23,40 | 23,75 | 1,39% | 8.187,00 |
| 19.06.2024 | 23,68 | 23,85 | 23,30 | 23,43 | -1,06% | 2.891,00 |
| 18.06.2024 | 23,45 | 23,85 | 23,35 | 23,68 | 1,28% | 7.161,00 |
| 17.06.2024 | 23,85 | 24,20 | 23,00 | 23,38 | -3,11% | 12.849,00 |
| 14.06.2024 | 24,25 | 24,38 | 23,30 | 24,13 | -0,52% | 13.175,00 |
| 13.06.2024 | 25,58 | 25,80 | 24,05 | 24,25 | -5,27% | 20.131,00 |
| 12.06.2024 | 25,55 | 26,03 | 25,35 | 25,60 | -0,19% | 5.335,00 |
| 11.06.2024 | 25,93 | 26,00 | 25,43 | 25,65 | -1,06% | 5.552,00 |
| 10.06.2024 | 25,98 | 26,20 | 25,70 | 25,93 | -0,29% | 7.995,00 |
| 07.06.2024 | 26,13 | 26,40 | 25,95 | 26,00 | -0,19% | 9.491,00 |
| 06.06.2024 | 26,03 | 26,43 | 25,85 | 26,05 | 0,19% | 5.838,00 |
| 05.06.2024 | 25,45 | 26,28 | 25,45 | 26,00 | 0,68% | 4.439,00 |
| 04.06.2024 | 25,88 | 26,25 | 25,48 | 25,83 | -0,10% | 8.440,00 |
| 03.06.2024 | 25,53 | 26,10 | 25,25 | 25,85 | 2,27% | 11.289,00 |
| 31.05.2024 | 25,45 | 25,65 | 24,95 | 25,28 | -0,39% | 3.720,00 |