62,400€
5,58%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 60,80 | 62,85 | 60,33 | 62,40 | 5,36% | 15.797,00 |
| 01.10.2026 | 61,80 | 63,08 | 58,65 | 59,23 | -3,23% | 13.860,00 |
| 30.09.2026 | 62,25 | 63,95 | 60,80 | 61,20 | 1,41% | 23.997,00 |
| 29.09.2026 | 56,75 | 61,60 | 56,65 | 60,35 | 5,88% | 29.599,00 |
| 28.09.2026 | 57,55 | 58,78 | 55,85 | 57,00 | -2,81% | 18.856,00 |
| 25.09.2026 | 63,18 | 63,75 | 58,05 | 58,65 | -5,93% | 25.954,00 |
| 24.09.2026 | 64,80 | 65,25 | 61,55 | 62,35 | -3,33% | 17.645,00 |
| 23.09.2026 | 60,75 | 66,58 | 60,23 | 64,50 | 7,32% | 33.390,00 |
| 22.09.2026 | 61,35 | 61,50 | 58,23 | 60,10 | -1,44% | 14.484,00 |
| 21.09.2026 | 59,55 | 61,55 | 59,15 | 60,98 | 5,58% | 22.283,00 |
| 18.09.2026 | 58,15 | 61,95 | 57,15 | 57,75 | -0,04% | 16.440,00 |
| 17.09.2026 | 56,15 | 58,15 | 55,85 | 57,78 | 3,26% | 8.903,00 |
| 16.09.2026 | 53,28 | 56,10 | 53,03 | 55,95 | 4,97% | 4.688,00 |
| 15.09.2026 | 55,25 | 55,90 | 52,63 | 53,30 | -4,39% | 10.023,00 |
| 14.09.2026 | 55,53 | 55,95 | 53,70 | 55,75 | 0,41% | 7.728,00 |
| 11.09.2026 | 53,85 | 55,53 | 53,45 | 55,53 | 3,01% | 4.458,00 |
| 10.09.2026 | 56,15 | 56,15 | 52,85 | 53,90 | -3,84% | 13.243,00 |
| 09.09.2026 | 56,85 | 57,05 | 55,00 | 56,05 | -1,58% | 9.462,00 |
| 08.09.2026 | 60,00 | 60,55 | 56,60 | 56,95 | -6,10% | 10.820,00 |
| 07.09.2026 | 59,25 | 62,65 | 59,15 | 60,65 | 2,36% | 11.806,00 |
| 04.09.2026 | 56,70 | 59,70 | 56,55 | 59,25 | 4,68% | 11.721,00 |
| 03.09.2026 | 55,45 | 57,20 | 54,50 | 56,60 | 2,35% | 6.311,00 |
| 02.09.2026 | 54,05 | 56,30 | 53,75 | 55,30 | 1,19% | 7.709,00 |
| 01.09.2026 | 55,80 | 56,00 | 54,05 | 54,65 | -1,44% | 8.479,00 |
| 31.08.2026 | 55,50 | 56,45 | 54,85 | 55,45 | -0,18% | 6.129,00 |
| 28.08.2026 | 56,20 | 56,60 | 55,10 | 55,55 | -0,80% | 8.836,00 |
| 27.08.2026 | 54,65 | 56,90 | 54,00 | 56,00 | 4,09% | 13.073,00 |
| 26.08.2026 | 55,70 | 55,80 | 53,75 | 53,80 | -3,41% | 5.325,00 |
| 25.08.2026 | 54,30 | 55,80 | 54,15 | 55,70 | 2,30% | 6.830,00 |
| 24.08.2026 | 56,35 | 56,35 | 53,20 | 54,45 | -3,80% | 12.239,00 |
| 21.08.2026 | 56,65 | 57,30 | 56,00 | 56,60 | 1,43% | 8.652,00 |
| 20.08.2026 | 57,50 | 58,00 | 55,80 | 55,80 | -3,29% | 11.509,00 |
| 19.08.2026 | 56,80 | 59,05 | 56,55 | 57,70 | 1,14% | 13.774,00 |
| 18.08.2026 | 60,45 | 60,65 | 56,75 | 57,05 | -6,70% | 21.371,00 |
| 17.08.2026 | 58,65 | 61,15 | 57,95 | 61,15 | 5,52% | 18.562,00 |
| 14.08.2026 | 58,45 | 59,45 | 57,55 | 57,95 | -0,86% | 14.541,00 |
| 13.08.2026 | 60,60 | 61,55 | 57,60 | 58,45 | -4,73% | 19.349,00 |
| 12.08.2026 | 56,65 | 62,00 | 56,65 | 61,35 | 9,26% | 26.324,00 |
| 11.08.2026 | 57,15 | 57,20 | 55,75 | 56,15 | -0,62% | 6.282,00 |
| 10.08.2026 | 57,65 | 58,65 | 56,25 | 56,50 | -1,99% | 8.319,00 |
| 07.08.2026 | 58,25 | 58,65 | 57,10 | 57,65 | -1,45% | 6.691,00 |
| 06.08.2026 | 58,15 | 58,50 | 56,05 | 58,50 | 2,18% | 6.401,00 |
| 05.08.2026 | 58,65 | 59,50 | 56,85 | 57,25 | -2,05% | 7.459,00 |
| 04.08.2026 | 56,95 | 59,35 | 56,80 | 58,45 | 2,54% | 8.552,00 |
| 03.08.2026 | 58,10 | 59,45 | 54,55 | 57,00 | -2,31% | 17.590,00 |
| 31.07.2026 | 59,55 | 61,50 | 57,05 | 58,35 | -2,02% | 10.996,00 |
| 30.07.2026 | 54,95 | 59,55 | 54,95 | 59,55 | 8,67% | 14.277,00 |
| 29.07.2026 | 54,50 | 57,20 | 53,90 | 54,80 | 0,37% | 12.859,00 |
| 28.07.2026 | 58,25 | 58,25 | 53,90 | 54,60 | -6,67% | 27.608,00 |
| 27.07.2026 | 63,15 | 63,90 | 58,15 | 58,50 | -5,42% | 14.154,00 |
| 24.07.2026 | 63,45 | 64,25 | 61,85 | 61,85 | -0,72% | 2.975,00 |
| 23.07.2026 | 64,45 | 64,45 | 62,30 | 62,30 | -3,63% | 3.109,00 |
| 22.07.2026 | 65,95 | 66,05 | 62,20 | 64,65 | -2,05% | 5.398,00 |
| 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 |