26,975€
4,05%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 27,05 | 27,05 | 26,85 | 27,05 | 4,34% | 319,00 |
| 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 |
| 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 |