62,300€
5,59%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 60,20 | 62,95 | 60,00 | 61,95 | 5,00% | 39.270,00 |
| 01.10.2026 | 62,40 | 63,40 | 59,00 | 59,00 | -3,59% | 52.394,00 |
| 30.09.2026 | 61,25 | 63,95 | 60,75 | 61,20 | 0,49% | 88.130,00 |
| 29.09.2026 | 58,10 | 61,55 | 56,65 | 60,90 | 8,56% | 82.789,00 |
| 28.09.2026 | 57,45 | 58,25 | 56,00 | 56,10 | -3,77% | 60.167,00 |
| 25.09.2026 | 63,10 | 63,65 | 58,30 | 58,30 | -6,12% | 69.174,00 |
| 24.09.2026 | 64,00 | 64,90 | 61,30 | 62,10 | -4,75% | 52.521,00 |
| 23.09.2026 | 61,85 | 66,60 | 60,00 | 65,20 | 9,49% | 143.452,00 |
| 22.09.2026 | 61,60 | 61,60 | 58,10 | 59,55 | -1,41% | 29.045,00 |
| 21.09.2026 | 60,50 | 61,50 | 60,00 | 60,40 | 4,68% | 42.220,00 |
| 18.09.2026 | 58,00 | 62,00 | 57,45 | 57,70 | -0,26% | 59.581,00 |
| 17.09.2026 | 55,95 | 58,30 | 55,95 | 57,85 | 3,67% | 35.705,00 |
| 16.09.2026 | 53,70 | 56,15 | 53,10 | 55,80 | 5,28% | 37.472,00 |
| 15.09.2026 | 55,40 | 55,50 | 52,55 | 53,00 | -3,64% | 31.142,00 |
| 14.09.2026 | 55,20 | 55,90 | 54,00 | 55,00 | 0,46% | 36.292,00 |
| 11.09.2026 | 53,85 | 55,80 | 53,75 | 54,75 | 1,77% | 20.301,00 |
| 10.09.2026 | 55,40 | 55,40 | 52,70 | 53,80 | -3,41% | 38.036,00 |
| 09.09.2026 | 56,50 | 56,60 | 54,80 | 55,70 | -1,15% | 40.077,00 |
| 08.09.2026 | 59,50 | 59,95 | 56,35 | 56,35 | -6,32% | 40.433,00 |
| 07.09.2026 | 60,75 | 63,30 | 59,60 | 60,15 | 1,09% | 46.590,00 |
| 04.09.2026 | 57,20 | 59,60 | 56,40 | 59,50 | 5,31% | 48.767,00 |
| 03.09.2026 | 54,30 | 56,80 | 54,20 | 56,50 | 3,39% | 22.857,00 |
| 02.09.2026 | 53,95 | 56,30 | 53,60 | 54,65 | 0,64% | 50.514,00 |
| 01.09.2026 | 55,65 | 55,80 | 54,00 | 54,30 | -2,07% | 17.315,00 |
| 31.08.2026 | 56,90 | 56,90 | 54,90 | 55,45 | 0,09% | 42.834,00 |
| 28.08.2026 | 55,30 | 56,65 | 55,10 | 55,40 | -0,09% | 26.454,00 |
| 27.08.2026 | 54,30 | 56,80 | 53,90 | 55,45 | 2,78% | 20.721,00 |
| 26.08.2026 | 55,40 | 55,70 | 53,90 | 53,95 | -2,53% | 20.631,00 |
| 25.08.2026 | 55,30 | 55,80 | 54,50 | 55,35 | 1,75% | 31.803,00 |
| 24.08.2026 | 55,10 | 55,50 | 53,25 | 54,40 | -3,20% | 37.577,00 |
| 21.08.2026 | 56,80 | 57,10 | 55,95 | 56,20 | 0,27% | 13.416,00 |
| 20.08.2026 | 57,25 | 57,80 | 56,05 | 56,05 | -2,10% | 25.782,00 |
| 19.08.2026 | 57,50 | 59,00 | 56,65 | 57,25 | 1,51% | 30.709,00 |
| 18.08.2026 | 59,40 | 59,50 | 56,40 | 56,40 | -6,39% | 52.468,00 |
| 17.08.2026 | 58,00 | 61,15 | 57,50 | 60,25 | 4,06% | 48.666,00 |
| 14.08.2026 | 57,85 | 58,35 | 57,45 | 57,90 | -0,34% | 22.907,00 |
| 13.08.2026 | 60,70 | 60,70 | 57,90 | 58,10 | -0,09% | 55.700,00 |
| 12.08.2026 | 57,10 | 58,70 | 57,05 | 58,15 | 3,65% | 23.440,00 |
| 11.08.2026 | 56,85 | 57,10 | 55,65 | 56,10 | -1,15% | 17.636,00 |
| 10.08.2026 | 58,10 | 59,20 | 56,10 | 56,75 | -1,30% | 30.010,00 |
| 07.08.2026 | 58,00 | 58,55 | 57,00 | 57,50 | -0,69% | 16.498,00 |
| 06.08.2026 | 56,40 | 57,95 | 55,90 | 57,90 | 0,70% | 19.381,00 |
| 05.08.2026 | 59,10 | 59,20 | 56,55 | 57,50 | -0,43% | 19.802,00 |
| 04.08.2026 | 58,00 | 59,15 | 57,20 | 57,75 | 1,58% | 24.462,00 |
| 03.08.2026 | 58,60 | 58,60 | 54,50 | 56,85 | -0,96% | 50.177,00 |
| 31.07.2026 | 60,10 | 61,70 | 56,60 | 57,40 | -2,88% | 55.270,00 |
| 30.07.2026 | 56,25 | 59,50 | 55,00 | 59,10 | 7,85% | 91.609,00 |
| 29.07.2026 | 54,90 | 57,40 | 54,50 | 54,80 | -0,45% | 47.524,00 |
| 28.07.2026 | 58,10 | 58,10 | 53,65 | 55,05 | -6,54% | 72.013,00 |
| 27.07.2026 | 63,85 | 63,90 | 58,20 | 58,90 | -5,38% | 43.748,00 |
| 24.07.2026 | 62,75 | 64,20 | 61,95 | 62,25 | -0,95% | 21.586,00 |
| 23.07.2026 | 63,20 | 64,65 | 62,75 | 62,85 | -1,80% | 19.118,00 |
| 22.07.2026 | 64,85 | 64,85 | 62,10 | 64,00 | -2,29% | 29.252,00 |
| 21.07.2026 | 65,50 | 65,80 | 63,70 | 65,50 | 1,95% | 24.707,00 |
| 20.07.2026 | 61,35 | 66,40 | 61,20 | 64,25 | 1,98% | 45.770,00 |
| 17.07.2026 | 62,35 | 63,70 | 60,85 | 63,00 | -1,25% | 33.864,00 |
| 16.07.2026 | 65,60 | 65,80 | 63,25 | 63,80 | -2,15% | 37.447,00 |
| 15.07.2026 | 62,85 | 66,90 | 61,05 | 65,20 | 4,57% | 52.305,00 |
| 14.07.2026 | 61,10 | 63,50 | 60,75 | 62,35 | -0,16% | 20.845,00 |
| 13.07.2026 | 61,45 | 63,50 | 61,00 | 62,45 | -1,89% | 29.852,00 |
| 10.07.2026 | 63,85 | 64,50 | 63,20 | 63,65 | -1,01% | 24.645,00 |
| 09.07.2026 | 63,90 | 66,30 | 63,90 | 64,30 | 3,13% | 45.004,00 |
| 08.07.2026 | 63,50 | 63,95 | 61,25 | 62,35 | -0,32% | 36.233,00 |
| 07.07.2026 | 65,00 | 67,45 | 62,55 | 62,55 | -6,43% | 79.139,00 |
| 06.07.2026 | 71,50 | 71,70 | 64,70 | 66,85 | -4,70% | 92.554,00 |
| 03.07.2026 | 69,65 | 70,50 | 67,90 | 70,15 | 3,16% | 32.923,00 |
| 02.07.2026 | 70,40 | 70,40 | 64,80 | 68,00 | -5,16% | 73.029,00 |
| 01.07.2026 | 71,00 | 73,55 | 69,65 | 71,70 | 1,13% | 57.124,00 |
| 30.06.2026 | 67,95 | 72,50 | 66,80 | 70,90 | 6,70% | 78.006,00 |
| 29.06.2026 | 66,35 | 70,60 | 66,00 | 66,45 | 1,84% | 86.386,00 |
| 26.06.2026 | 65,50 | 66,20 | 62,45 | 65,25 | -2,17% | 50.395,00 |
| 25.06.2026 | 69,30 | 69,95 | 66,50 | 66,70 | -1,11% | 34.460,00 |
| 24.06.2026 | 68,40 | 68,55 | 66,10 | 67,45 | -1,39% | 28.748,00 |
| 23.06.2026 | 70,00 | 70,35 | 67,00 | 68,40 | -4,80% | 55.529,00 |
| 22.06.2026 | 71,35 | 72,60 | 70,35 | 71,85 | 1,41% | 50.984,00 |
| 19.06.2026 | 68,65 | 71,05 | 68,55 | 70,85 | 1,36% | 46.003,00 |
| 18.06.2026 | 69,00 | 72,20 | 69,00 | 69,90 | -0,07% | 40.109,00 |
| 17.06.2026 | 63,55 | 70,00 | 63,40 | 69,95 | 11,21% | 40.798,00 |
| 16.06.2026 | 63,45 | 64,60 | 61,25 | 62,90 | -0,40% | 36.081,00 |
| 15.06.2026 | 65,00 | 65,10 | 62,05 | 63,15 | -0,55% | 42.304,00 |
| 12.06.2026 | 62,95 | 64,85 | 60,20 | 63,50 | 5,92% | 63.272,00 |
| 11.06.2026 | 60,80 | 60,80 | 58,25 | 59,95 | -1,24% | 60.335,00 |
| 10.06.2026 | 62,20 | 62,85 | 60,55 | 60,70 | -2,96% | 53.577,00 |
| 09.06.2026 | 67,10 | 67,30 | 62,15 | 62,55 | -6,85% | 86.697,00 |
| 08.06.2026 | 65,05 | 67,90 | 64,50 | 67,15 | -0,89% | 51.871,00 |
| 05.06.2026 | 67,95 | 70,30 | 66,85 | 67,75 | -1,09% | 53.565,00 |
| 04.06.2026 | 74,00 | 75,40 | 67,25 | 68,50 | -7,56% | 52.066,00 |
| 03.06.2026 | 72,00 | 76,25 | 71,20 | 74,10 | 1,02% | 64.075,00 |
| 02.06.2026 | 67,65 | 73,35 | 66,40 | 73,35 | 9,81% | 58.679,00 |
| 01.06.2026 | 65,40 | 68,35 | 65,00 | 66,80 | -0,15% | 56.262,00 |
| 29.05.2026 | 67,90 | 69,80 | 66,85 | 66,90 | -1,47% | 333.516,00 |
| 28.05.2026 | 69,30 | 71,95 | 67,60 | 67,90 | -1,81% | 47.035,00 |
| 27.05.2026 | 69,35 | 74,05 | 67,40 | 69,15 | 0,07% | 174.756,00 |
| 26.05.2026 | 57,25 | 70,35 | 56,05 | 69,10 | 21,33% | 235.510,00 |
| 25.05.2026 | 55,55 | 58,00 | 53,45 | 56,95 | 3,83% | 44.024,00 |
| 22.05.2026 | 54,90 | 56,35 | 54,65 | 54,85 | 2,33% | 40.554,00 |
| 21.05.2026 | 53,85 | 54,70 | 51,75 | 53,60 | -0,46% | 30.020,00 |
| 20.05.2026 | 54,45 | 55,25 | 52,55 | 53,85 | -0,65% | 33.396,00 |
| 19.05.2026 | 57,55 | 57,80 | 54,00 | 54,20 | -4,41% | 33.128,00 |
| 18.05.2026 | 55,25 | 58,55 | 54,75 | 56,70 | 2,07% | 41.148,00 |