66,550€
-0,97%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,75 | 69,85 | 66,80 | 67,78 | 0,86% | 12.414,00 |
| 28.05.2026 | 69,33 | 71,38 | 66,60 | 67,20 | -1,36% | 19.875,00 |
| 27.05.2026 | 68,40 | 73,60 | 67,28 | 68,13 | 0,44% | 39.784,00 |
| 26.05.2026 | 57,35 | 70,50 | 56,18 | 67,83 | 19,20% | 46.342,00 |
| 25.05.2026 | 55,48 | 57,85 | 53,05 | 56,90 | 1,34% | 8.786,00 |
| 22.05.2026 | 53,95 | 56,43 | 53,40 | 56,15 | 5,00% | 7.118,00 |
| 21.05.2026 | 53,95 | 54,75 | 52,40 | 53,48 | 0,00% | 4.147,00 |
| 20.05.2026 | 54,10 | 55,30 | 53,20 | 53,48 | -1,84% | 6.065,00 |
| 19.05.2026 | 56,05 | 57,65 | 54,10 | 54,48 | -6,64% | 11.398,00 |
| 18.05.2026 | 55,05 | 58,63 | 54,85 | 58,35 | 5,71% | 5.439,00 |
| 15.05.2026 | 57,25 | 57,95 | 54,45 | 55,20 | -5,52% | 7.615,00 |
| 14.05.2026 | 57,95 | 58,68 | 57,10 | 58,43 | 3,22% | 8.482,00 |
| 13.05.2026 | 52,15 | 57,80 | 52,15 | 56,60 | 3,57% | 17.352,00 |
| 12.05.2026 | 53,55 | 55,25 | 52,63 | 54,65 | 7,00% | 9.671,00 |
| 11.05.2026 | 55,95 | 56,45 | 48,72 | 51,08 | -8,96% | 34.903,00 |
| 08.05.2026 | 52,53 | 56,45 | 52,20 | 56,10 | 8,51% | 17.521,00 |
| 07.05.2026 | 56,10 | 57,00 | 50,60 | 51,70 | -7,39% | 25.398,00 |
| 06.05.2026 | 55,95 | 58,08 | 55,00 | 55,83 | -0,27% | 29.097,00 |
| 05.05.2026 | 54,25 | 56,13 | 53,65 | 55,98 | 2,99% | 14.755,00 |
| 04.05.2026 | 52,15 | 54,45 | 51,50 | 54,35 | 4,57% | 23.586,00 |
| 30.04.2026 | 50,40 | 52,50 | 50,05 | 51,98 | 1,02% | 9.172,00 |
| 29.04.2026 | 50,40 | 51,75 | 49,88 | 51,45 | 2,70% | 12.938,00 |
| 28.04.2026 | 50,65 | 51,50 | 49,90 | 50,10 | -0,70% | 4.949,00 |
| 27.04.2026 | 49,58 | 51,95 | 49,33 | 50,45 | 0,79% | 9.655,00 |
| 24.04.2026 | 49,44 | 51,10 | 49,08 | 50,06 | 0,56% | 12.453,00 |
| 23.04.2026 | 49,18 | 50,45 | 48,60 | 49,78 | 1,13% | 12.846,00 |
| 22.04.2026 | 48,40 | 49,80 | 48,40 | 49,22 | 1,82% | 10.927,00 |
| 21.04.2026 | 48,44 | 49,43 | 48,02 | 48,34 | 0,10% | 12.231,00 |
| 20.04.2026 | 47,09 | 48,61 | 46,36 | 48,29 | 1,24% | 13.742,00 |
| 17.04.2026 | 46,46 | 49,28 | 46,12 | 47,70 | 3,72% | 21.693,00 |
| 16.04.2026 | 45,72 | 47,77 | 45,52 | 45,99 | 0,20% | 21.360,00 |
| 15.04.2026 | 44,96 | 46,18 | 44,74 | 45,90 | 1,26% | 17.771,00 |
| 14.04.2026 | 43,72 | 45,85 | 43,72 | 45,33 | 3,00% | 20.698,00 |
| 13.04.2026 | 42,85 | 44,38 | 42,42 | 44,01 | 0,94% | 12.871,00 |
| 10.04.2026 | 41,55 | 44,33 | 41,13 | 43,60 | 5,11% | 26.807,00 |
| 09.04.2026 | 41,02 | 42,25 | 40,74 | 41,48 | -0,22% | 11.089,00 |
| 08.04.2026 | 40,72 | 42,16 | 40,65 | 41,57 | 7,17% | 16.612,00 |
| 07.04.2026 | 40,40 | 40,48 | 38,26 | 38,79 | -0,09% | 14.194,00 |
| 02.04.2026 | 37,45 | 39,25 | 37,00 | 38,83 | 1,37% | 12.024,00 |
| 01.04.2026 | 37,95 | 38,93 | 37,95 | 38,30 | 0,86% | 9.472,00 |
| 31.03.2026 | 35,88 | 38,18 | 35,45 | 37,98 | 5,78% | 8.246,00 |
| 30.03.2026 | 36,50 | 37,35 | 35,60 | 35,90 | -3,49% | 7.333,00 |
| 27.03.2026 | 37,95 | 38,48 | 35,93 | 37,20 | -0,40% | 7.718,00 |
| 26.03.2026 | 34,25 | 38,18 | 33,25 | 37,35 | 5,88% | 29.270,00 |
| 25.03.2026 | 33,20 | 35,95 | 32,93 | 35,28 | 7,38% | 16.840,00 |
| 24.03.2026 | 33,98 | 34,65 | 32,18 | 32,85 | -0,83% | 4.128,00 |
| 23.03.2026 | 31,50 | 34,70 | 30,50 | 33,13 | 0,84% | 18.461,00 |
| 20.03.2026 | 32,70 | 33,80 | 32,25 | 32,85 | 0,08% | 4.868,00 |
| 19.03.2026 | 34,18 | 34,85 | 32,15 | 32,83 | -4,02% | 13.347,00 |
| 18.03.2026 | 34,05 | 35,33 | 33,95 | 34,20 | 1,18% | 3.535,00 |
| 17.03.2026 | 34,05 | 34,05 | 33,43 | 33,80 | -1,02% | 2.456,00 |
| 16.03.2026 | 34,05 | 34,38 | 33,35 | 34,15 | 1,94% | 5.103,00 |
| 13.03.2026 | 35,05 | 35,05 | 33,30 | 33,50 | -4,83% | 7.104,00 |
| 12.03.2026 | 35,38 | 35,60 | 34,83 | 35,20 | -0,78% | 3.756,00 |
| 11.03.2026 | 36,10 | 36,40 | 35,10 | 35,48 | -3,27% | 5.393,00 |
| 10.03.2026 | 35,55 | 36,78 | 35,55 | 36,68 | 4,56% | 828,00 |
| 09.03.2026 | 34,15 | 35,10 | 33,48 | 35,08 | 0,00% | 9.545,00 |
| 06.03.2026 | 35,48 | 36,18 | 34,55 | 35,08 | -0,92% | 6.899,00 |
| 05.03.2026 | 36,20 | 37,45 | 35,15 | 35,40 | -1,87% | 4.133,00 |
| 04.03.2026 | 36,00 | 37,00 | 35,23 | 36,08 | 2,12% | 3.330,00 |
| 03.03.2026 | 36,85 | 37,75 | 34,65 | 35,33 | -5,93% | 24.069,00 |
| 02.03.2026 | 36,75 | 37,95 | 36,20 | 37,55 | -1,51% | 9.517,00 |
| 27.02.2026 | 37,60 | 38,50 | 37,55 | 38,13 | 0,79% | 5.449,00 |
| 26.02.2026 | 37,40 | 38,45 | 37,40 | 37,83 | -0,39% | 7.245,00 |
| 25.02.2026 | 37,30 | 38,25 | 37,30 | 37,98 | 1,40% | 3.690,00 |
| 24.02.2026 | 37,10 | 37,48 | 36,35 | 37,45 | 1,28% | 7.029,00 |
| 23.02.2026 | 36,85 | 37,13 | 36,20 | 36,98 | 0,07% | 3.524,00 |
| 20.02.2026 | 36,95 | 37,45 | 36,70 | 36,95 | -1,47% | 3.754,00 |
| 19.02.2026 | 38,55 | 38,55 | 37,20 | 37,50 | -0,53% | 6.779,00 |
| 18.02.2026 | 37,10 | 38,85 | 36,65 | 37,70 | 4,22% | 17.758,00 |
| 17.02.2026 | 36,75 | 37,35 | 35,85 | 36,18 | -2,56% | 4.629,00 |
| 16.02.2026 | 36,90 | 37,60 | 36,50 | 37,13 | 2,84% | 3.621,00 |
| 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 | -4,78% | 5.787,00 |
| 09.01.2026 | 36,45 | 37,00 | 35,98 | 36,58 | -1,01% | 4.344,00 |
| 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 |