22,575€
-1,85%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,35 | 22,40 | 22,30 | 22,30 | -3,04% | 350,00 |
| 19.12.2024 | 22,65 | 23,00 | 22,65 | 23,00 | 0,66% | 474,00 |
| 18.12.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -1,72% | - |
| 17.12.2024 | 23,45 | 23,45 | 23,25 | 23,25 | -1,27% | 141,00 |
| 16.12.2024 | 23,25 | 23,55 | 23,25 | 23,55 | 0,86% | 130,00 |
| 13.12.2024 | 22,30 | 23,35 | 22,30 | 23,35 | 3,78% | 240,00 |
| 12.12.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,10% | - |
| 11.12.2024 | 22,85 | 22,85 | 22,40 | 22,75 | -2,57% | 180,00 |
| 10.12.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,65% | - |
| 09.12.2024 | 21,80 | 23,20 | 21,80 | 23,20 | 6,18% | 1.419,00 |
| 06.12.2024 | 21,50 | 21,85 | 21,50 | 21,85 | 0,92% | 230,00 |
| 05.12.2024 | 21,30 | 21,75 | 21,30 | 21,65 | -0,92% | 464,00 |
| 04.12.2024 | 21,05 | 21,85 | 21,05 | 21,85 | 1,86% | 233,00 |
| 03.12.2024 | 21,40 | 21,90 | 21,40 | 21,45 | -2,50% | 220,00 |
| 02.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 35,00 |
| 29.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 28.11.2024 | 21,05 | 21,85 | 21,05 | 21,85 | 2,10% | 1.000,00 |
| 27.11.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 0,47% | 80,00 |
| 26.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 25.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 22.11.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 1,42% | 30,00 |
| 21.11.2024 | 20,60 | 21,35 | 20,60 | 21,10 | -0,71% | 177,00 |
| 20.11.2024 | 21,00 | 21,30 | 21,00 | 21,25 | 3,66% | 65,00 |
| 19.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,68% | - |
| 18.11.2024 | 20,50 | 21,10 | 20,50 | 20,85 | 2,96% | 133,00 |
| 15.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 14.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 13.11.2024 | 20,50 | 20,85 | 20,45 | 20,45 | -3,31% | 206,00 |
| 12.11.2024 | 21,25 | 21,25 | 21,15 | 21,15 | -1,40% | 200,00 |
| 11.11.2024 | 21,30 | 21,65 | 21,30 | 21,45 | -1,83% | 600,00 |
| 08.11.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 07.11.2024 | 21,15 | 21,85 | 21,15 | 21,85 | 3,31% | 710,00 |
| 06.11.2024 | 22,15 | 22,15 | 21,15 | 21,15 | -4,30% | 435,00 |
| 05.11.2024 | 22,20 | 22,20 | 22,05 | 22,10 | 0,68% | 500,00 |
| 04.11.2024 | 22,55 | 22,55 | 21,95 | 21,95 | -2,23% | 240,00 |
| 01.11.2024 | 21,60 | 22,45 | 21,60 | 22,45 | -1,32% | 22,00 |
| 31.10.2024 | 22,20 | 22,75 | 22,20 | 22,75 | 1,56% | 400,00 |
| 30.10.2024 | 21,50 | 22,50 | 21,50 | 22,40 | 0,45% | 343,00 |
| 29.10.2024 | 22,40 | 22,40 | 22,30 | 22,30 | -1,76% | 160,00 |
| 28.10.2024 | 22,35 | 22,70 | 22,35 | 22,70 | 1,57% | 100,00 |
| 25.10.2024 | 22,55 | 22,55 | 22,35 | 22,35 | -1,11% | 80,00 |
| 24.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.10.2024 | 22,65 | 22,80 | 22,65 | 22,80 | 0,88% | 84,00 |
| 22.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 21.10.2024 | 23,55 | 23,55 | 22,90 | 22,90 | -2,97% | 320,00 |
| 18.10.2024 | 23,50 | 23,60 | 23,40 | 23,60 | 0,00% | 1.186,00 |
| 17.10.2024 | 23,50 | 23,60 | 23,50 | 23,60 | 1,29% | 133,00 |
| 16.10.2024 | 23,35 | 23,35 | 23,30 | 23,30 | -0,64% | 200,00 |
| 15.10.2024 | 23,20 | 23,45 | 23,20 | 23,45 | 0,64% | 476,00 |
| 14.10.2024 | 22,45 | 23,40 | 22,45 | 23,30 | 4,25% | 753,00 |
| 11.10.2024 | 21,60 | 22,35 | 21,60 | 22,35 | 3,00% | 50,00 |
| 10.10.2024 | 19,88 | 21,85 | 19,88 | 21,70 | 9,15% | 418,00 |
| 09.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,83% | - |
| 08.10.2024 | 20,30 | 20,50 | 20,25 | 20,25 | -1,46% | 243,00 |
| 07.10.2024 | 20,50 | 20,55 | 20,50 | 20,55 | -0,72% | 96,00 |
| 04.10.2024 | 20,25 | 20,70 | 20,25 | 20,70 | 2,73% | 167,00 |
| 03.10.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,36% | - |
| 02.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,34% | - |
| 01.10.2024 | 20,40 | 20,40 | 20,15 | 20,15 | -0,25% | 100,00 |
| 30.09.2024 | 20,35 | 20,35 | 20,15 | 20,20 | -0,25% | 362,00 |
| 27.09.2024 | 19,82 | 20,25 | 19,82 | 20,25 | 3,53% | 2,00 |
| 26.09.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,20% | - |
| 25.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | - |
| 24.09.2024 | 19,74 | 20,30 | 19,74 | 20,30 | 2,53% | 100,00 |
| 23.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 20.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | 400,00 |
| 19.09.2024 | 19,90 | 20,85 | 19,90 | 20,85 | 2,71% | 245,00 |
| 18.09.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,25% | 500,00 |
| 17.09.2024 | 19,60 | 20,25 | 19,60 | 20,25 | 0,00% | 75,00 |
| 16.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | 160,00 |
| 13.09.2024 | 19,90 | 20,15 | 19,90 | 20,15 | 0,75% | 100,00 |
| 12.09.2024 | 19,76 | 20,00 | 19,76 | 20,00 | 1,73% | 200,00 |
| 11.09.2024 | 19,64 | 19,72 | 19,64 | 19,66 | -0,20% | 378,00 |
| 10.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,65% | 25,00 |
| 09.09.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 2,00% | - |
| 06.09.2024 | 19,96 | 19,96 | 19,00 | 19,00 | -7,99% | 215,00 |
| 05.09.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 04.09.2024 | 20,15 | 20,65 | 20,15 | 20,65 | -1,90% | 75,00 |
| 03.09.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -2,09% | - |
| 02.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | 50,00 |
| 30.08.2024 | 21,15 | 21,45 | 21,15 | 21,45 | 4,13% | 250,00 |
| 29.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 28.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 27.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 26.08.2024 | 20,15 | 21,25 | 20,15 | 21,05 | 3,69% | 556,00 |
| 23.08.2024 | 20,65 | 20,65 | 20,30 | 20,30 | -1,93% | 250,00 |
| 22.08.2024 | 20,45 | 20,70 | 20,45 | 20,70 | 3,92% | 50,00 |
| 21.08.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -2,11% | - |
| 20.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 19.08.2024 | 20,20 | 20,30 | 20,20 | 20,30 | -0,73% | 91,00 |
| 16.08.2024 | 20,45 | 20,45 | 20,35 | 20,45 | 1,49% | 1.205,00 |
| 15.08.2024 | 20,20 | 20,20 | 20,15 | 20,15 | -1,95% | 10,00 |
| 14.08.2024 | 20,25 | 20,60 | 20,25 | 20,55 | 5,38% | 320,00 |
| 13.08.2024 | 19,72 | 19,72 | 19,50 | 19,50 | -1,61% | 100,00 |
| 12.08.2024 | 20,00 | 20,20 | 19,82 | 19,82 | -0,80% | 380,00 |
| 09.08.2024 | 19,24 | 19,98 | 19,24 | 19,98 | 2,15% | 55,00 |
| 08.08.2024 | 19,54 | 19,56 | 19,54 | 19,56 | -1,61% | 10,00 |
| 07.08.2024 | 19,74 | 19,88 | 19,74 | 19,88 | -0,40% | 150,00 |
| 06.08.2024 | 19,30 | 20,00 | 19,30 | 19,96 | 1,42% | 1.063,00 |
| 05.08.2024 | 19,86 | 19,86 | 18,68 | 19,68 | 0,61% | 2.576,00 |