30,775€
-3,30%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 31,90 | 31,90 | 30,60 | 30,78 | -3,30% | 4.412,00 |
| 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 |
| 14.05.2025 | 32,83 | 33,95 | 32,75 | 33,63 | 2,75% | 14.978,00 |
| 13.05.2025 | 32,45 | 33,20 | 32,35 | 32,73 | 0,77% | 9.000,00 |
| 12.05.2025 | 31,90 | 33,18 | 31,85 | 32,48 | 2,28% | 21.386,00 |
| 09.05.2025 | 32,15 | 32,75 | 31,70 | 31,75 | -1,24% | 19.409,00 |
| 08.05.2025 | 31,50 | 32,30 | 31,15 | 32,15 | 2,31% | 13.223,00 |
| 07.05.2025 | 32,23 | 32,73 | 31,15 | 31,43 | -1,80% | 25.553,00 |
| 06.05.2025 | 31,65 | 32,45 | 30,60 | 32,00 | 1,27% | 33.777,00 |
| 05.05.2025 | 30,05 | 31,98 | 29,85 | 31,60 | 7,03% | 38.389,00 |
| 02.05.2025 | 28,33 | 30,35 | 28,30 | 29,53 | 3,42% | 36.582,00 |
| 30.04.2025 | 28,70 | 28,85 | 27,40 | 28,55 | -1,30% | 21.023,00 |
| 29.04.2025 | 28,50 | 29,80 | 28,10 | 28,93 | 1,22% | 19.415,00 |
| 28.04.2025 | 27,55 | 29,43 | 27,55 | 28,58 | 3,72% | 39.656,00 |
| 25.04.2025 | 27,23 | 27,85 | 27,15 | 27,55 | 0,92% | 24.175,00 |
| 24.04.2025 | 27,35 | 27,65 | 26,65 | 27,30 | -0,55% | 24.952,00 |
| 23.04.2025 | 26,60 | 27,95 | 26,40 | 27,45 | 3,98% | 13.061,00 |
| 22.04.2025 | 26,35 | 26,45 | 25,90 | 26,40 | 0,28% | 3.577,00 |
| 17.04.2025 | 26,15 | 26,88 | 26,00 | 26,33 | 0,77% | 5.322,00 |
| 16.04.2025 | 26,80 | 27,15 | 25,85 | 26,13 | -3,69% | 11.476,00 |
| 15.04.2025 | 26,15 | 27,30 | 26,15 | 27,13 | 3,24% | 17.866,00 |
| 14.04.2025 | 24,85 | 26,40 | 24,85 | 26,28 | 5,95% | 19.217,00 |
| 11.04.2025 | 25,10 | 25,23 | 24,15 | 24,80 | -0,40% | 8.262,00 |
| 10.04.2025 | 24,40 | 25,20 | 23,90 | 24,90 | -1,48% | 31.353,00 |
| 09.04.2025 | 22,85 | 25,50 | 22,65 | 25,28 | 9,77% | 12.424,00 |
| 08.04.2025 | 23,45 | 24,45 | 22,80 | 23,03 | -0,43% | 18.084,00 |
| 07.04.2025 | 21,35 | 24,33 | 20,80 | 23,13 | -0,64% | 51.452,00 |
| 04.04.2025 | 25,00 | 25,13 | 23,05 | 23,28 | -6,62% | 30.359,00 |
| 03.04.2025 | 24,18 | 25,35 | 23,75 | 24,93 | -0,70% | 25.158,00 |
| 02.04.2025 | 26,15 | 26,45 | 24,80 | 25,10 | -4,29% | 14.491,00 |
| 01.04.2025 | 24,60 | 26,95 | 24,30 | 26,23 | 7,15% | 27.513,00 |
| 31.03.2025 | 24,55 | 24,65 | 23,90 | 24,48 | -1,31% | 24.297,00 |
| 28.03.2025 | 26,20 | 26,25 | 24,63 | 24,80 | -7,29% | 36.788,00 |
| 27.03.2025 | 27,50 | 27,50 | 26,60 | 26,75 | -3,08% | 9.823,00 |
| 26.03.2025 | 27,78 | 28,15 | 27,35 | 27,60 | -0,72% | 14.028,00 |
| 25.03.2025 | 28,35 | 28,45 | 27,65 | 27,80 | -1,77% | 12.954,00 |
| 24.03.2025 | 27,85 | 28,80 | 27,75 | 28,30 | 0,98% | 22.931,00 |
| 21.03.2025 | 27,35 | 28,55 | 26,73 | 28,03 | 2,19% | 30.695,00 |
| 20.03.2025 | 27,40 | 28,03 | 27,25 | 27,43 | 0,37% | 51.787,00 |
| 19.03.2025 | 27,60 | 27,85 | 26,08 | 27,33 | -0,73% | 25.667,00 |
| 18.03.2025 | 26,90 | 27,65 | 26,05 | 27,53 | 2,42% | 52.551,00 |
| 17.03.2025 | 25,53 | 27,48 | 25,30 | 26,88 | 4,57% | 53.315,00 |
| 14.03.2025 | 23,60 | 25,95 | 23,60 | 25,70 | 8,55% | 30.426,00 |
| 13.03.2025 | 24,25 | 24,40 | 23,50 | 23,68 | -2,77% | 4.421,00 |
| 12.03.2025 | 23,75 | 24,48 | 23,75 | 24,35 | 1,99% | 7.803,00 |
| 11.03.2025 | 24,00 | 24,50 | 23,75 | 23,88 | -0,73% | 6.325,00 |
| 10.03.2025 | 24,80 | 24,95 | 23,63 | 24,05 | -2,53% | 20.193,00 |
| 07.03.2025 | 24,25 | 24,80 | 23,55 | 24,68 | 1,65% | 16.812,00 |
| 06.03.2025 | 23,50 | 24,45 | 23,40 | 24,28 | 3,19% | 19.556,00 |
| 05.03.2025 | 21,83 | 23,65 | 21,70 | 23,53 | 8,04% | 24.235,00 |
| 04.03.2025 | 22,80 | 23,00 | 21,50 | 21,78 | -5,02% | 21.034,00 |
| 03.03.2025 | 22,20 | 23,35 | 22,00 | 22,93 | 2,69% | 16.362,00 |
| 28.02.2025 | 22,53 | 22,65 | 21,93 | 22,33 | -1,00% | 24.936,00 |
| 27.02.2025 | 23,60 | 23,80 | 22,20 | 22,55 | -4,25% | 22.444,00 |
| 26.02.2025 | 23,50 | 23,90 | 23,40 | 23,55 | 0,11% | 7.067,00 |
| 25.02.2025 | 23,63 | 23,90 | 23,35 | 23,53 | -0,32% | 7.791,00 |
| 24.02.2025 | 23,85 | 24,10 | 23,45 | 23,60 | -0,11% | 9.853,00 |
| 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 |