36,675€
0,34%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 36,33 | 36,80 | 35,90 | 36,10 | -2,63% | 2.431,00 |
| 12.02.2026 | 37,40 | 37,80 | 36,70 | 37,08 | -1,20% | 5.033,00 |
| 11.02.2026 | 37,20 | 38,15 | 37,20 | 37,53 | 0,00% | 4.566,00 |
| 10.02.2026 | 37,50 | 37,75 | 36,28 | 37,53 | 0,60% | 10.706,00 |
| 09.02.2026 | 36,30 | 37,48 | 35,40 | 37,30 | 2,68% | 14.128,00 |
| 06.02.2026 | 34,25 | 36,55 | 33,85 | 36,33 | 7,31% | 7.992,00 |
| 05.02.2026 | 34,90 | 35,38 | 33,70 | 33,85 | -4,85% | 9.460,00 |
| 04.02.2026 | 36,65 | 37,45 | 35,05 | 35,58 | -4,50% | 8.163,00 |
| 03.02.2026 | 34,75 | 37,45 | 34,75 | 37,25 | 6,96% | 16.877,00 |
| 02.02.2026 | 35,13 | 35,55 | 34,20 | 34,83 | -0,85% | 6.526,00 |
| 30.01.2026 | 35,75 | 35,85 | 34,90 | 35,13 | -4,36% | 4.817,00 |
| 29.01.2026 | 35,20 | 36,90 | 34,65 | 36,73 | 5,15% | 18.447,00 |
| 28.01.2026 | 35,25 | 35,55 | 34,73 | 34,93 | -1,20% | 4.965,00 |
| 27.01.2026 | 35,45 | 35,55 | 35,03 | 35,35 | 0,28% | 4.768,00 |
| 26.01.2026 | 35,30 | 35,60 | 34,45 | 35,25 | 0,28% | 8.867,00 |
| 23.01.2026 | 35,45 | 36,35 | 35,05 | 35,15 | -1,26% | 3.845,00 |
| 22.01.2026 | 34,20 | 35,90 | 34,03 | 35,60 | 5,79% | 9.888,00 |
| 21.01.2026 | 33,65 | 33,90 | 33,05 | 33,65 | -0,59% | 4.536,00 |
| 20.01.2026 | 34,95 | 34,95 | 33,85 | 33,85 | -3,42% | 823,00 |
| 19.01.2026 | 33,55 | 35,90 | 32,75 | 35,05 | 4,47% | 16.048,00 |
| 16.01.2026 | 33,55 | 33,65 | 33,10 | 33,55 | 0,30% | 3.174,00 |
| 15.01.2026 | 34,05 | 34,05 | 33,15 | 33,45 | -2,41% | 5.451,00 |
| 14.01.2026 | 34,65 | 34,65 | 33,90 | 34,28 | 1,56% | 471,00 |
| 13.01.2026 | 34,25 | 34,35 | 33,45 | 33,75 | -3,09% | 3.802,00 |
| 12.01.2026 | 36,55 | 36,55 | 34,65 | 34,83 | -5,75% | 5.787,00 |
| 08.01.2026 | 37,45 | 37,65 | 36,68 | 36,95 | -0,47% | 2.113,00 |
| 07.01.2026 | 36,65 | 37,13 | 36,50 | 37,13 | 1,23% | 3.268,00 |
| 06.01.2026 | 37,25 | 37,25 | 36,68 | 36,68 | 0,69% | 152,00 |
| 05.01.2026 | 36,65 | 37,10 | 35,90 | 36,43 | 3,55% | 4.877,00 |
| 02.01.2026 | 35,70 | 35,98 | 35,10 | 35,18 | 0,36% | 3.588,00 |
| 30.12.2025 | 34,38 | 35,13 | 34,05 | 35,05 | 1,89% | 7.739,00 |
| 29.12.2025 | 34,20 | 34,95 | 34,00 | 34,40 | 0,00% | 12.897,00 |
| 23.12.2025 | 35,10 | 35,80 | 34,33 | 34,40 | -1,57% | 5.694,00 |
| 22.12.2025 | 34,65 | 35,30 | 34,00 | 34,95 | 3,02% | 3.740,00 |
| 19.12.2025 | 33,65 | 34,25 | 33,65 | 33,93 | -0,44% | 365,00 |
| 18.12.2025 | 33,05 | 34,28 | 32,55 | 34,08 | -2,64% | 7.409,00 |
| 15.12.2025 | 35,95 | 36,15 | 34,70 | 35,00 | -0,99% | 7.250,00 |
| 12.12.2025 | 35,85 | 36,65 | 35,15 | 35,35 | 1,22% | 10.321,00 |
| 11.12.2025 | 35,05 | 35,65 | 34,60 | 34,93 | -1,06% | 4.140,00 |
| 10.12.2025 | 35,13 | 36,13 | 35,00 | 35,30 | -1,19% | 7.322,00 |
| 09.12.2025 | 35,65 | 35,80 | 35,65 | 35,73 | 0,14% | 815,00 |
| 08.12.2025 | 34,55 | 35,85 | 34,55 | 35,68 | 2,15% | 8.201,00 |
| 05.12.2025 | 34,90 | 35,05 | 34,80 | 34,93 | -1,20% | 2.157,00 |
| 04.12.2025 | 34,90 | 35,65 | 34,60 | 35,35 | 1,36% | 20.958,00 |
| 03.12.2025 | 34,20 | 35,05 | 34,05 | 34,88 | 3,03% | 7.673,00 |
| 02.12.2025 | 32,10 | 34,25 | 31,65 | 33,85 | 3,91% | 11.751,00 |
| 01.12.2025 | 33,45 | 33,45 | 31,40 | 32,58 | -1,44% | 16.582,00 |
| 28.11.2025 | 32,05 | 33,65 | 31,95 | 33,05 | 2,72% | 25.669,00 |
| 27.11.2025 | 29,35 | 32,20 | 29,35 | 32,18 | 9,07% | 29.993,00 |
| 26.11.2025 | 29,95 | 30,95 | 29,50 | 29,50 | 2,79% | 23.797,00 |
| 25.11.2025 | 27,05 | 29,48 | 26,85 | 28,70 | 10,70% | 13.257,00 |
| 24.11.2025 | 25,13 | 25,98 | 25,13 | 25,93 | 2,57% | 8.929,00 |
| 21.11.2025 | 26,40 | 26,40 | 24,80 | 25,28 | -5,07% | 34.313,00 |
| 20.11.2025 | 27,55 | 27,70 | 26,45 | 26,63 | -1,11% | 2.200,00 |
| 19.11.2025 | 26,60 | 27,00 | 26,38 | 26,93 | 1,51% | 10.481,00 |
| 18.11.2025 | 27,25 | 27,55 | 26,30 | 26,53 | -3,02% | 8.165,00 |
| 17.11.2025 | 27,60 | 27,88 | 27,20 | 27,35 | 0,09% | 1.388,00 |
| 14.11.2025 | 27,75 | 27,75 | 27,25 | 27,33 | -4,46% | 1.569,00 |
| 13.11.2025 | 28,50 | 28,80 | 28,50 | 28,60 | -0,61% | 337,00 |
| 12.11.2025 | 28,45 | 29,10 | 28,45 | 28,78 | 1,68% | 5.065,00 |
| 11.11.2025 | 28,45 | 28,83 | 28,20 | 28,30 | -0,44% | 1.615,00 |
| 10.11.2025 | 26,90 | 28,75 | 26,90 | 28,43 | 4,03% | 12.916,00 |
| 07.11.2025 | 27,75 | 27,78 | 27,23 | 27,33 | -0,73% | 1.802,00 |
| 06.11.2025 | 27,40 | 27,55 | 27,20 | 27,53 | 0,36% | 1.624,00 |
| 05.11.2025 | 27,20 | 27,85 | 27,10 | 27,43 | -0,90% | 29.077,00 |
| 04.11.2025 | 28,55 | 28,55 | 27,60 | 27,68 | -3,66% | 8.648,00 |
| 03.11.2025 | 29,10 | 29,60 | 28,60 | 28,73 | -2,63% | 12.137,00 |
| 31.10.2025 | 28,05 | 29,53 | 27,70 | 29,50 | 4,33% | 14.562,00 |
| 30.10.2025 | 29,93 | 30,05 | 28,15 | 28,28 | -6,84% | 20.365,00 |
| 29.10.2025 | 30,35 | 31,40 | 29,85 | 30,35 | 1,34% | 14.634,00 |
| 28.10.2025 | 32,40 | 32,65 | 29,50 | 29,95 | -7,06% | 36.750,00 |
| 27.10.2025 | 33,00 | 33,35 | 32,05 | 32,23 | -0,62% | 5.251,00 |
| 24.10.2025 | 32,25 | 32,65 | 31,88 | 32,43 | 1,65% | 4.132,00 |
| 23.10.2025 | 31,75 | 32,70 | 31,60 | 31,90 | -0,85% | 2.745,00 |
| 22.10.2025 | 33,00 | 33,33 | 32,15 | 32,18 | -3,31% | 8.710,00 |
| 21.10.2025 | 33,35 | 33,60 | 33,00 | 33,28 | 0,15% | 3.012,00 |
| 20.10.2025 | 33,65 | 33,90 | 33,20 | 33,23 | 0,38% | 9.033,00 |
| 17.10.2025 | 34,65 | 34,65 | 32,45 | 33,10 | -5,09% | 18.772,00 |
| 16.10.2025 | 34,70 | 34,95 | 34,68 | 34,88 | 0,29% | 1.455,00 |
| 15.10.2025 | 33,65 | 35,05 | 33,60 | 34,78 | 1,61% | 5.078,00 |
| 14.10.2025 | 34,15 | 34,35 | 34,15 | 34,23 | -0,22% | 77,00 |
| 13.10.2025 | 34,70 | 35,00 | 34,05 | 34,30 | -2,07% | 14.038,00 |
| 10.10.2025 | 36,20 | 36,35 | 35,03 | 35,03 | -1,34% | 5.376,00 |
| 09.10.2025 | 35,55 | 36,20 | 35,35 | 35,50 | -0,56% | 10.116,00 |
| 08.10.2025 | 33,60 | 36,05 | 33,30 | 35,70 | 5,62% | 18.547,00 |
| 07.10.2025 | 32,60 | 34,20 | 32,45 | 33,80 | 4,73% | 8.190,00 |
| 06.10.2025 | 32,20 | 32,40 | 31,70 | 32,28 | 0,62% | 5.745,00 |
| 03.10.2025 | 32,25 | 32,40 | 31,70 | 32,08 | -1,61% | 987,00 |
| 02.10.2025 | 32,25 | 32,85 | 32,25 | 32,60 | 0,15% | 5.410,00 |
| 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 |