27,000€
0,75%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 25,60 | 26,80 | 25,60 | 26,80 | 3,08% | 245,00 |
| 21.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 20.11.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 560,00 |
| 19.11.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,89% | 910,00 |
| 18.11.2025 | 27,25 | 27,25 | 26,50 | 26,50 | -3,81% | 100,00 |
| 17.11.2025 | 27,70 | 27,70 | 27,15 | 27,55 | 0,92% | 44,00 |
| 14.11.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,50% | - |
| 13.11.2025 | 28,70 | 28,70 | 28,00 | 28,00 | -2,61% | 134,00 |
| 12.11.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,05% | - |
| 11.11.2025 | 28,40 | 28,45 | 28,40 | 28,45 | -0,18% | 80,00 |
| 10.11.2025 | 27,90 | 28,55 | 27,90 | 28,50 | 6,74% | 227,00 |
| 07.11.2025 | 27,45 | 27,45 | 26,70 | 26,70 | -2,55% | 230,00 |
| 06.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 05.11.2025 | 27,10 | 27,60 | 27,10 | 27,60 | 0,36% | 870,00 |
| 04.11.2025 | 28,15 | 28,15 | 27,50 | 27,50 | -4,01% | 50,00 |
| 03.11.2025 | 28,85 | 28,85 | 28,65 | 28,65 | -3,21% | 201,00 |
| 31.10.2025 | 27,90 | 29,70 | 27,90 | 29,60 | 5,34% | 2.885,00 |
| 30.10.2025 | 29,65 | 29,65 | 28,10 | 28,10 | -6,33% | 622,00 |
| 29.10.2025 | 30,50 | 30,50 | 30,00 | 30,00 | 0,00% | 1.499,00 |
| 28.10.2025 | 32,25 | 32,25 | 30,00 | 30,00 | -7,69% | 486,00 |
| 27.10.2025 | 32,85 | 32,85 | 32,50 | 32,50 | -1,22% | 100,00 |
| 24.10.2025 | 32,30 | 32,90 | 32,25 | 32,90 | 1,39% | 738,00 |
| 23.10.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,37% | - |
| 22.10.2025 | 33,05 | 33,05 | 32,90 | 32,90 | -0,90% | 340,00 |
| 21.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | 10,00 |
| 20.10.2025 | 33,35 | 33,50 | 33,35 | 33,50 | 0,15% | 30,00 |
| 17.10.2025 | 33,90 | 33,90 | 32,90 | 33,45 | -4,70% | 78,00 |
| 16.10.2025 | 34,60 | 35,10 | 34,60 | 35,10 | 1,30% | 1.140,00 |
| 15.10.2025 | 33,90 | 34,65 | 33,90 | 34,65 | 1,91% | 170,00 |
| 14.10.2025 | 34,05 | 34,05 | 33,50 | 34,00 | -2,44% | 227,00 |
| 13.10.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -1,69% | 140,00 |
| 10.10.2025 | 36,20 | 36,20 | 35,45 | 35,45 | -2,07% | 82,00 |
| 09.10.2025 | 35,70 | 36,20 | 35,70 | 36,20 | 1,83% | 1,00 |
| 08.10.2025 | 33,75 | 35,65 | 33,75 | 35,55 | 5,02% | 647,00 |
| 07.10.2025 | 32,60 | 33,85 | 32,60 | 33,85 | 3,99% | 375,00 |
| 06.10.2025 | 32,00 | 32,55 | 32,00 | 32,55 | 2,04% | 400,00 |
| 03.10.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -1,69% | - |
| 02.10.2025 | 32,70 | 32,70 | 32,45 | 32,45 | 0,46% | 64,00 |
| 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% | - |