56,825€
-2,32%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 59,20 | 59,45 | 54,53 | 57,00 | -2,02% | 17.590,00 |
| 31.07.2026 | 59,95 | 61,70 | 57,65 | 58,18 | -1,06% | 9.919,00 |
| 30.07.2026 | 54,95 | 59,55 | 54,95 | 58,80 | 7,25% | 13.398,00 |
| 29.07.2026 | 54,75 | 57,23 | 54,05 | 54,83 | -0,36% | 10.631,00 |
| 28.07.2026 | 57,75 | 57,95 | 53,75 | 55,03 | -6,14% | 25.332,00 |
| 27.07.2026 | 62,75 | 63,90 | 58,15 | 58,63 | -6,46% | 11.880,00 |
| 24.07.2026 | 62,45 | 64,25 | 62,40 | 62,68 | -0,56% | 1.465,00 |
| 23.07.2026 | 64,45 | 64,45 | 62,60 | 63,03 | -1,91% | 2.681,00 |
| 22.07.2026 | 65,55 | 66,05 | 62,13 | 64,25 | -2,65% | 5.263,00 |
| 21.07.2026 | 64,85 | 66,50 | 63,75 | 66,00 | 3,29% | 7.122,00 |
| 20.07.2026 | 62,40 | 66,00 | 61,95 | 63,90 | 2,16% | 6.401,00 |
| 17.07.2026 | 62,65 | 63,70 | 60,90 | 62,55 | -1,26% | 6.469,00 |
| 16.07.2026 | 65,20 | 65,60 | 63,15 | 63,35 | -2,24% | 3.982,00 |
| 15.07.2026 | 62,50 | 66,85 | 61,45 | 64,80 | 3,93% | 7.385,00 |
| 14.07.2026 | 62,30 | 63,80 | 61,10 | 62,35 | 0,08% | 4.981,00 |
| 13.07.2026 | 62,50 | 63,55 | 60,05 | 62,30 | -2,73% | 11.280,00 |
| 10.07.2026 | 64,65 | 64,65 | 63,00 | 64,05 | -0,77% | 3.983,00 |
| 09.07.2026 | 62,40 | 66,40 | 62,35 | 64,55 | 3,36% | 7.769,00 |
| 08.07.2026 | 63,40 | 64,20 | 61,25 | 62,45 | -0,87% | 11.874,00 |
| 07.07.2026 | 65,20 | 67,40 | 62,10 | 63,00 | -5,76% | 18.285,00 |
| 06.07.2026 | 76,90 | 76,95 | 64,65 | 66,85 | -4,43% | 38.383,00 |
| 03.07.2026 | 68,65 | 70,45 | 68,10 | 69,95 | 2,19% | 9.145,00 |
| 02.07.2026 | 71,55 | 71,55 | 65,05 | 68,45 | -3,93% | 15.922,00 |
| 01.07.2026 | 71,40 | 73,35 | 69,65 | 71,25 | -1,04% | 15.837,00 |
| 30.06.2026 | 68,25 | 72,40 | 66,85 | 72,00 | 4,42% | 21.043,00 |
| 29.06.2026 | 63,00 | 69,90 | 62,45 | 68,95 | 6,49% | 12.134,00 |
| 26.06.2026 | 66,05 | 66,15 | 62,50 | 64,75 | -4,07% | 13.006,00 |
| 25.06.2026 | 67,80 | 69,90 | 66,20 | 67,50 | 0,07% | 8.882,00 |
| 24.06.2026 | 68,20 | 68,90 | 66,20 | 67,45 | -1,17% | 9.261,00 |
| 23.06.2026 | 71,60 | 71,60 | 67,05 | 68,25 | -5,54% | 15.375,00 |
| 22.06.2026 | 70,55 | 72,40 | 70,45 | 72,25 | 2,56% | 9.951,00 |
| 19.06.2026 | 69,25 | 71,30 | 68,40 | 70,45 | 1,73% | 6.726,00 |
| 18.06.2026 | 68,45 | 72,20 | 68,25 | 69,25 | 1,69% | 18.757,00 |
| 17.06.2026 | 63,35 | 70,70 | 63,05 | 68,10 | 7,67% | 26.928,00 |
| 16.06.2026 | 63,15 | 64,85 | 61,30 | 63,25 | 0,40% | 7.949,00 |
| 15.06.2026 | 65,05 | 65,65 | 62,05 | 63,00 | -2,33% | 9.506,00 |
| 12.06.2026 | 60,95 | 64,85 | 60,45 | 64,50 | 5,74% | 12.236,00 |
| 11.06.2026 | 59,85 | 61,00 | 58,70 | 61,00 | 1,84% | 14.665,00 |
| 10.06.2026 | 61,40 | 62,85 | 59,85 | 59,90 | -3,31% | 13.724,00 |
| 09.06.2026 | 67,55 | 67,55 | 59,60 | 61,95 | -7,05% | 29.539,00 |
| 08.06.2026 | 65,95 | 67,95 | 63,50 | 66,65 | 0,30% | 19.420,00 |
| 05.06.2026 | 68,60 | 70,25 | 65,55 | 66,45 | -4,80% | 13.446,00 |
| 04.06.2026 | 73,00 | 74,40 | 67,05 | 69,80 | -3,72% | 18.516,00 |
| 03.06.2026 | 72,80 | 76,40 | 71,10 | 72,50 | -0,41% | 23.404,00 |
| 02.06.2026 | 67,10 | 73,00 | 65,95 | 72,80 | 10,14% | 20.192,00 |
| 01.06.2026 | 65,00 | 68,20 | 64,00 | 66,10 | -1,12% | 23.318,00 |
| 29.05.2026 | 67,55 | 69,85 | 65,40 | 66,85 | -1,33% | 27.198,00 |
| 28.05.2026 | 69,15 | 71,10 | 66,60 | 67,75 | -2,52% | 20.138,00 |
| 27.05.2026 | 67,95 | 73,45 | 67,25 | 69,50 | 2,21% | 48.189,00 |
| 26.05.2026 | 57,05 | 70,50 | 56,45 | 68,00 | 19,40% | 50.973,00 |
| 25.05.2026 | 55,30 | 57,85 | 53,05 | 56,95 | 4,98% | 8.786,00 |
| 22.05.2026 | 53,50 | 56,40 | 53,40 | 54,25 | 1,21% | 11.411,00 |
| 21.05.2026 | 53,85 | 54,75 | 52,40 | 53,60 | 0,00% | 5.674,00 |
| 20.05.2026 | 54,10 | 55,40 | 52,30 | 53,60 | -1,74% | 7.789,00 |
| 19.05.2026 | 56,05 | 57,65 | 54,05 | 54,55 | -2,68% | 12.555,00 |
| 18.05.2026 | 55,05 | 58,55 | 55,00 | 56,05 | 0,36% | 7.843,00 |
| 15.05.2026 | 58,00 | 58,00 | 54,55 | 55,85 | -4,61% | 8.133,00 |
| 14.05.2026 | 57,95 | 58,65 | 57,10 | 58,55 | 1,83% | 8.482,00 |
| 13.05.2026 | 52,30 | 57,95 | 52,15 | 57,50 | 10,47% | 22.138,00 |
| 12.05.2026 | 53,55 | 55,10 | 52,05 | 52,05 | -1,61% | 12.835,00 |
| 11.05.2026 | 55,95 | 56,45 | 48,72 | 52,90 | -6,21% | 39.471,00 |
| 08.05.2026 | 51,60 | 56,60 | 51,60 | 56,40 | 11,46% | 25.041,00 |
| 07.05.2026 | 55,55 | 57,00 | 50,25 | 50,60 | -8,33% | 44.807,00 |
| 06.05.2026 | 56,00 | 58,30 | 55,00 | 55,20 | -1,34% | 29.353,00 |
| 05.05.2026 | 53,95 | 56,75 | 53,45 | 55,95 | 2,85% | 16.540,00 |
| 04.05.2026 | 52,10 | 54,45 | 51,50 | 54,40 | 4,72% | 24.125,00 |
| 30.04.2026 | 50,45 | 52,65 | 49,88 | 51,95 | 2,67% | 9.906,00 |
| 29.04.2026 | 50,40 | 51,80 | 49,88 | 50,60 | 1,48% | 16.317,00 |
| 28.04.2026 | 50,45 | 51,50 | 49,86 | 49,86 | -1,66% | 6.489,00 |
| 27.04.2026 | 50,05 | 51,95 | 49,52 | 50,70 | 3,43% | 16.310,00 |
| 24.04.2026 | 49,98 | 51,10 | 48,94 | 49,02 | -0,57% | 14.897,00 |
| 23.04.2026 | 49,18 | 50,50 | 48,60 | 49,30 | -0,72% | 13.580,00 |
| 22.04.2026 | 48,98 | 49,80 | 48,40 | 49,66 | 1,47% | 11.445,00 |
| 21.04.2026 | 48,02 | 49,40 | 48,02 | 48,94 | 1,03% | 12.834,00 |
| 20.04.2026 | 47,68 | 48,56 | 46,36 | 48,44 | 0,92% | 15.382,00 |
| 17.04.2026 | 46,12 | 49,30 | 46,12 | 48,00 | 3,58% | 22.150,00 |
| 16.04.2026 | 46,00 | 47,74 | 45,52 | 46,34 | 0,35% | 21.580,00 |
| 15.04.2026 | 45,18 | 46,20 | 44,74 | 46,18 | 3,17% | 19.480,00 |
| 14.04.2026 | 44,34 | 45,76 | 43,72 | 44,76 | 1,40% | 21.275,00 |
| 13.04.2026 | 43,18 | 44,38 | 42,44 | 44,14 | 0,36% | 14.497,00 |
| 10.04.2026 | 41,94 | 44,26 | 41,20 | 43,98 | 4,81% | 27.062,00 |
| 09.04.2026 | 41,26 | 42,22 | 40,74 | 41,96 | 1,35% | 11.256,00 |
| 08.04.2026 | 40,60 | 42,16 | 40,60 | 41,40 | 5,61% | 22.736,00 |
| 07.04.2026 | 40,32 | 40,48 | 38,26 | 39,20 | -1,01% | 14.573,00 |
| 02.04.2026 | 37,95 | 40,25 | 36,85 | 39,60 | 3,53% | 29.017,00 |
| 01.04.2026 | 38,45 | 38,95 | 37,95 | 38,25 | -0,65% | 14.725,00 |
| 31.03.2026 | 36,05 | 38,50 | 35,45 | 38,50 | 7,24% | 18.424,00 |
| 30.03.2026 | 36,55 | 37,35 | 35,25 | 35,90 | -1,51% | 10.185,00 |
| 27.03.2026 | 37,95 | 38,45 | 36,10 | 36,45 | -3,95% | 8.841,00 |
| 26.03.2026 | 34,90 | 38,15 | 33,25 | 37,95 | 6,60% | 30.743,00 |
| 25.03.2026 | 33,20 | 35,95 | 33,10 | 35,60 | 8,70% | 16.895,00 |
| 24.03.2026 | 33,60 | 34,65 | 32,15 | 32,75 | -3,39% | 6.047,00 |
| 23.03.2026 | 32,05 | 34,80 | 30,50 | 33,90 | 4,47% | 23.399,00 |
| 20.03.2026 | 33,15 | 33,80 | 32,05 | 32,45 | -2,55% | 10.500,00 |
| 19.03.2026 | 34,45 | 34,45 | 32,15 | 33,30 | -1,91% | 13.397,00 |
| 18.03.2026 | 33,95 | 35,20 | 33,95 | 33,95 | -0,88% | 3.535,00 |
| 17.03.2026 | 34,05 | 34,25 | 33,35 | 34,25 | -0,58% | 6.996,00 |
| 16.03.2026 | 33,95 | 34,55 | 33,30 | 34,45 | 1,32% | 7.382,00 |
| 13.03.2026 | 35,05 | 35,05 | 33,30 | 34,00 | -4,63% | 7.201,00 |
| 12.03.2026 | 35,35 | 35,65 | 34,85 | 35,65 | -0,70% | 4.821,00 |