24,875€
-0,90%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |