32,300€
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 30.09.2025 | 31,55 | 32,70 | 31,55 | 32,70 | 3,65% | 419,00 |
| 29.09.2025 | 31,65 | 31,85 | 31,50 | 31,55 | -0,79% | 345,00 |
| 26.09.2025 | 32,20 | 32,20 | 31,80 | 31,80 | 0,32% | 102,00 |
| 25.09.2025 | 31,90 | 31,90 | 31,65 | 31,70 | -2,16% | 100,00 |
| 24.09.2025 | 32,50 | 32,50 | 32,40 | 32,40 | -1,07% | 890,00 |
| 23.09.2025 | 32,80 | 33,05 | 32,65 | 32,75 | -0,30% | 510,00 |
| 22.09.2025 | 32,85 | 32,85 | 32,55 | 32,85 | -1,65% | 195,00 |
| 19.09.2025 | 32,45 | 33,40 | 32,45 | 33,40 | 4,54% | 10,00 |
| 18.09.2025 | 32,35 | 32,35 | 31,95 | 31,95 | -0,78% | 153,00 |
| 17.09.2025 | 32,00 | 32,35 | 32,00 | 32,20 | 0,47% | 1.520,00 |
| 16.09.2025 | 32,90 | 32,90 | 32,05 | 32,05 | -2,58% | 610,00 |
| 15.09.2025 | 32,60 | 32,90 | 32,50 | 32,90 | 1,54% | 155,00 |
| 12.09.2025 | 32,20 | 32,40 | 32,20 | 32,40 | -3,43% | 100,00 |
| 11.09.2025 | 34,75 | 34,75 | 33,28 | 33,55 | -4,01% | 620,00 |
| 10.09.2025 | 34,50 | 35,15 | 34,50 | 34,95 | 0,00% | 880,00 |
| 09.09.2025 | 35,70 | 35,70 | 34,95 | 34,95 | 1,30% | 50,00 |
| 08.09.2025 | 34,45 | 34,50 | 34,25 | 34,50 | -1,85% | 40,00 |
| 05.09.2025 | 35,55 | 35,55 | 35,15 | 35,15 | -0,42% | 70,00 |
| 04.09.2025 | 36,25 | 37,30 | 35,30 | 35,30 | -2,08% | 2.988,00 |
| 03.09.2025 | 35,60 | 36,20 | 35,60 | 36,05 | 1,26% | 205,00 |
| 02.09.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -0,97% | 40,00 |
| 01.09.2025 | 36,95 | 36,95 | 35,95 | 35,95 | -1,37% | 500,00 |
| 29.08.2025 | 37,05 | 37,05 | 36,45 | 36,45 | -2,80% | 50,00 |
| 28.08.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,67% | - |
| 27.08.2025 | 37,50 | 37,50 | 37,25 | 37,25 | -1,19% | 55,00 |
| 26.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,40% | - |
| 25.08.2025 | 38,00 | 38,00 | 37,20 | 37,55 | -1,96% | 168,00 |
| 22.08.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,52% | 10,00 |
| 21.08.2025 | 37,60 | 38,30 | 37,60 | 38,10 | 0,66% | 36,00 |
| 20.08.2025 | 38,80 | 38,80 | 37,85 | 37,85 | -3,20% | 110,00 |
| 19.08.2025 | 38,85 | 39,40 | 38,85 | 39,10 | 0,39% | 252,00 |
| 18.08.2025 | 38,55 | 39,20 | 38,55 | 38,95 | 2,37% | 298,00 |
| 15.08.2025 | 38,60 | 38,60 | 38,05 | 38,05 | -1,04% | 68,00 |
| 14.08.2025 | 37,95 | 38,75 | 37,95 | 38,45 | 1,85% | 554,00 |
| 13.08.2025 | 37,70 | 38,25 | 37,60 | 37,75 | 0,27% | 395,00 |
| 12.08.2025 | 36,85 | 37,65 | 36,85 | 37,65 | 2,87% | 1.225,00 |
| 11.08.2025 | 37,70 | 37,90 | 36,60 | 36,60 | 0,00% | 460,00 |
| 08.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,56% | - |
| 07.08.2025 | 36,80 | 37,95 | 36,80 | 37,95 | 3,55% | 1.779,00 |
| 06.08.2025 | 37,20 | 37,20 | 36,45 | 36,65 | -0,54% | 468,00 |
| 05.08.2025 | 35,20 | 37,30 | 35,20 | 36,85 | 5,44% | 564,00 |
| 04.08.2025 | 33,75 | 35,00 | 33,75 | 34,95 | 3,10% | 271,00 |
| 01.08.2025 | 35,00 | 35,00 | 33,90 | 33,90 | -7,38% | 150,00 |
| 31.07.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 1,67% | 25,00 |
| 30.07.2025 | 35,50 | 36,00 | 35,50 | 36,00 | 1,12% | 200,00 |
| 29.07.2025 | 34,35 | 35,95 | 34,35 | 35,60 | 4,55% | 1.449,00 |
| 28.07.2025 | 34,20 | 34,90 | 34,05 | 34,05 | 0,15% | 2.701,00 |
| 25.07.2025 | 33,60 | 34,30 | 33,60 | 34,00 | 0,00% | 474,00 |
| 24.07.2025 | 32,55 | 34,45 | 32,55 | 34,00 | 4,45% | 722,00 |
| 23.07.2025 | 31,60 | 32,55 | 31,60 | 32,55 | 3,50% | 20,00 |
| 22.07.2025 | 32,10 | 32,10 | 31,45 | 31,45 | -3,08% | 60,00 |
| 21.07.2025 | 31,90 | 32,45 | 31,90 | 32,45 | 1,41% | 230,00 |
| 18.07.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -2,14% | 300,00 |
| 17.07.2025 | 32,05 | 32,70 | 32,05 | 32,70 | 1,87% | 220,00 |
| 16.07.2025 | 31,80 | 32,10 | 31,80 | 32,10 | 2,39% | 114,00 |
| 15.07.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,48% | - |
| 14.07.2025 | 31,65 | 31,80 | 31,50 | 31,50 | -0,94% | 675,00 |
| 11.07.2025 | 32,50 | 32,50 | 31,80 | 31,80 | -1,55% | 110,00 |
| 10.07.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,19% | 79,00 |
| 09.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,29% | 130,00 |
| 08.07.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,16% | - |
| 07.07.2025 | 30,70 | 30,85 | 30,70 | 30,85 | 0,49% | 100,00 |
| 04.07.2025 | 31,45 | 31,45 | 30,70 | 30,70 | -1,29% | 60,00 |
| 03.07.2025 | 31,05 | 31,10 | 31,05 | 31,10 | 0,00% | 200,00 |
| 02.07.2025 | 31,15 | 31,15 | 31,10 | 31,10 | -0,16% | 50,00 |
| 01.07.2025 | 30,90 | 31,15 | 30,85 | 31,15 | 0,81% | 340,00 |
| 30.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,49% | - |
| 27.06.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,33% | - |
| 26.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,66% | 5,00 |
| 25.06.2025 | 30,35 | 30,45 | 30,35 | 30,45 | 0,66% | 10,00 |
| 24.06.2025 | 29,90 | 30,25 | 29,90 | 30,25 | 3,24% | 59,00 |
| 23.06.2025 | 29,55 | 29,55 | 29,30 | 29,30 | -1,01% | 100,00 |
| 20.06.2025 | 29,85 | 30,20 | 29,60 | 29,60 | -0,50% | 323,00 |
| 19.06.2025 | 30,80 | 30,80 | 29,75 | 29,75 | -4,65% | 130,00 |
| 18.06.2025 | 32,15 | 32,15 | 31,20 | 31,20 | -3,26% | 60,00 |
| 17.06.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 1,74% | 20,00 |
| 16.06.2025 | 30,40 | 31,70 | 30,40 | 31,70 | 1,77% | 792,00 |
| 13.06.2025 | 32,10 | 32,10 | 31,15 | 31,15 | -3,56% | 60,00 |
| 12.06.2025 | 32,80 | 32,80 | 32,30 | 32,30 | -1,67% | 153,00 |
| 11.06.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,15% | - |
| 10.06.2025 | 33,05 | 33,05 | 32,60 | 32,90 | 0,46% | 150,00 |
| 09.06.2025 | 32,55 | 33,15 | 32,35 | 32,75 | 0,15% | 600,00 |
| 06.06.2025 | 32,20 | 32,70 | 32,20 | 32,70 | 2,83% | 100,00 |
| 05.06.2025 | 31,30 | 31,80 | 31,30 | 31,80 | 2,42% | 60,00 |
| 04.06.2025 | 30,30 | 31,05 | 30,30 | 31,05 | 2,64% | 50,00 |
| 03.06.2025 | 30,95 | 31,00 | 30,20 | 30,25 | -1,94% | 1.264,00 |
| 02.06.2025 | 30,60 | 30,85 | 30,60 | 30,85 | -0,64% | 160,00 |
| 30.05.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,49% | - |
| 29.05.2025 | 31,50 | 31,50 | 30,90 | 30,90 | 1,48% | 218,00 |
| 28.05.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 27.05.2025 | 31,10 | 31,35 | 30,45 | 30,45 | -5,73% | 340,00 |
| 26.05.2025 | 31,75 | 32,30 | 31,75 | 32,30 | 4,19% | 107,00 |
| 23.05.2025 | 31,35 | 31,35 | 31,00 | 31,00 | -2,82% | 120,00 |
| 22.05.2025 | 32,90 | 32,95 | 31,40 | 31,90 | -3,19% | 437,00 |
| 21.05.2025 | 34,00 | 34,00 | 32,85 | 32,95 | -3,65% | 130,00 |
| 20.05.2025 | 34,45 | 34,50 | 33,65 | 34,20 | 0,59% | 385,00 |
| 19.05.2025 | 33,10 | 34,40 | 33,10 | 34,00 | 0,44% | 433,00 |
| 16.05.2025 | 34,15 | 34,15 | 33,85 | 33,85 | 0,74% | 536,00 |
| 15.05.2025 | 33,25 | 33,60 | 33,25 | 33,60 | -0,44% | 514,00 |